Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,971
+518 (2.53%)
Sep 12, 2025, 2:00 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20,597.00 | 21,100.00 | 20,214.00 | 21,005.00 | 21,005.00 | 2.70% | 291,150 |
| Sep 11, 2025 | 21,601.00 | 22,892.00 | 20,431.00 | 20,453.00 | 20,450.00 | -9.56% | 4,453,365 |
| Sep 10, 2025 | 22,612.00 | 22,886.00 | 22,355.00 | 22,614.00 | 22,614.00 | -0.17% | 997,746 |
| Sep 9, 2025 | 22,300.00 | 22,700.00 | 22,300.00 | 22,653.00 | 22,653.00 | 1.31% | 1,654,171 |
| Sep 8, 2025 | 22,224.00 | 22,407.00 | 22,032.00 | 22,359.00 | 22,359.00 | 0.61% | 877,284 |
| Sep 5, 2025 | 22,590.00 | 22,590.00 | 21,680.00 | 22,223.00 | 22,223.00 | 0.96% | 1,514,531 |
| Sep 4, 2025 | 22,200.00 | 22,555.00 | 21,905.00 | 22,012.00 | 22,012.00 | -0.86% | 1,925,333 |
| Sep 3, 2025 | 22,021.00 | 22,680.00 | 21,430.00 | 22,202.00 | 22,202.00 | 4.49% | 3,174,101 |
| Sep 2, 2025 | 21,511.00 | 21,511.00 | 21,000.00 | 21,248.00 | 21,248.00 | -0.65% | 2,109,309 |
| Sep 1, 2025 | 21,900.00 | 21,900.00 | 21,288.00 | 21,387.00 | 21,387.00 | -1.43% | 881,494 |
| Aug 29, 2025 | 21,600.00 | 21,843.00 | 21,600.00 | 21,697.00 | 21,697.00 | -0.08% | 838,078 |
| Aug 28, 2025 | 21,650.00 | 22,010.00 | 21,650.00 | 21,715.00 | 21,715.00 | 0.28% | 750,337 |
| Aug 27, 2025 | 21,692.00 | 21,692.00 | 21,328.00 | 21,654.00 | 21,654.00 | -0.17% | 574,936 |
| Aug 26, 2025 | 21,676.00 | 21,786.00 | 21,520.00 | 21,691.00 | 21,691.00 | -0.31% | 1,311,572 |
| Aug 25, 2025 | 21,899.00 | 22,125.00 | 21,670.00 | 21,759.00 | 21,759.00 | -0.25% | 916,859 |
| Aug 22, 2025 | 21,500.00 | 21,830.00 | 21,337.00 | 21,813.00 | 21,813.00 | 2.26% | 1,260,490 |
| Aug 21, 2025 | 21,300.00 | 21,526.00 | 21,147.00 | 21,330.00 | 21,330.00 | 0.58% | 872,321 |
| Aug 20, 2025 | 21,000.00 | 21,225.00 | 20,960.00 | 21,208.00 | 21,208.00 | 0.52% | 3,482,075 |
| Aug 19, 2025 | 20,801.00 | 21,335.00 | 20,801.00 | 21,099.00 | 21,099.00 | -0.24% | 1,397,595 |
| Aug 18, 2025 | 21,349.00 | 21,388.00 | 21,137.00 | 21,149.00 | 21,149.00 | -0.51% | 721,331 |
| Aug 15, 2025 | 21,622.00 | 21,622.00 | 21,190.00 | 21,258.00 | 21,258.00 | 0.16% | 1,185,526 |
| Aug 14, 2025 | 21,850.00 | 21,850.00 | 21,078.00 | 21,224.00 | 21,224.00 | -0.59% | 1,155,363 |
| Aug 13, 2025 | 21,359.00 | 21,687.00 | 21,121.00 | 21,349.00 | 21,349.00 | -0.06% | 1,137,201 |
| Aug 12, 2025 | 20,833.00 | 21,471.00 | 20,833.00 | 21,361.00 | 21,361.00 | 0.78% | 1,522,473 |
| Aug 11, 2025 | 21,280.00 | 21,566.00 | 21,093.00 | 21,195.00 | 21,195.00 | -0.58% | 579,371 |
| Aug 8, 2025 | 20,930.00 | 21,500.00 | 20,930.00 | 21,318.00 | 21,318.00 | 0.09% | 669,047 |
| Aug 7, 2025 | 20,850.00 | 21,466.00 | 20,850.00 | 21,298.00 | 21,298.00 | -0.16% | 838,551 |
| Aug 6, 2025 | 20,802.00 | 21,550.00 | 20,802.00 | 21,332.00 | 21,332.00 | 0.36% | 894,633 |
| Aug 5, 2025 | 20,801.00 | 21,407.00 | 20,801.00 | 21,256.00 | 21,256.00 | 0.31% | 1,024,691 |
| Aug 4, 2025 | 21,039.00 | 21,291.00 | 20,980.00 | 21,190.00 | 21,190.00 | 0.71% | 1,101,315 |
| Aug 1, 2025 | 21,594.00 | 21,594.00 | 20,973.00 | 21,040.00 | 21,040.00 | -2.58% | 1,592,640 |
| Jul 31, 2025 | 21,474.00 | 21,682.00 | 21,044.00 | 21,597.00 | 21,597.00 | 2.68% | 1,747,934 |
| Jul 30, 2025 | 21,075.00 | 21,190.00 | 20,873.00 | 21,034.00 | 21,034.00 | -0.20% | 576,469 |
| Jul 29, 2025 | 21,131.00 | 21,373.00 | 21,019.00 | 21,076.00 | 21,076.00 | -0.32% | 907,985 |
| Jul 28, 2025 | 21,596.00 | 21,596.00 | 21,010.00 | 21,144.00 | 21,144.00 | -0.37% | 572,857 |
| Jul 25, 2025 | 21,680.00 | 21,680.00 | 21,181.00 | 21,223.00 | 21,223.00 | -1.16% | 937,028 |
| Jul 24, 2025 | 21,492.00 | 21,648.00 | 21,368.00 | 21,471.00 | 21,471.00 | 0.07% | 644,460 |
| Jul 23, 2025 | 21,816.00 | 21,816.00 | 21,443.00 | 21,456.00 | 21,456.00 | -0.50% | 1,426,200 |
| Jul 22, 2025 | 21,876.00 | 22,063.00 | 21,418.00 | 21,563.00 | 21,563.00 | -2.07% | 1,126,228 |
| Jul 21, 2025 | 21,471.00 | 22,019.00 | 21,471.00 | 22,019.00 | 22,019.00 | 0.83% | 837,296 |
| Jul 18, 2025 | 21,400.00 | 21,933.00 | 21,393.00 | 21,837.00 | 21,837.00 | 1.73% | 1,004,945 |
| Jul 17, 2025 | 21,201.00 | 21,636.00 | 21,200.00 | 21,465.00 | 21,465.00 | 0.08% | 1,146,086 |
| Jul 16, 2025 | 21,012.00 | 21,505.00 | 20,932.00 | 21,447.00 | 21,447.00 | 1.08% | 1,130,644 |
| Jul 15, 2025 | 21,012.00 | 21,481.00 | 21,012.00 | 21,218.00 | 21,218.00 | -0.13% | 1,358,276 |
| Jul 14, 2025 | 21,551.00 | 21,551.00 | 20,909.00 | 21,246.00 | 21,246.00 | 0.69% | 912,699 |
| Jul 11, 2025 | 21,600.00 | 22,161.00 | 20,998.00 | 21,100.00 | 21,100.00 | -2.03% | 1,731,807 |
| Jul 10, 2025 | 22,394.00 | 22,394.00 | 21,537.00 | 21,537.00 | 21,537.00 | -2.45% | 896,182 |
| Jul 9, 2025 | 21,880.00 | 22,399.00 | 21,880.00 | 22,079.00 | 22,079.00 | -0.18% | 788,954 |
| Jul 8, 2025 | 22,099.00 | 22,162.00 | 21,626.00 | 22,118.00 | 22,118.00 | 1.25% | 893,895 |
| Jul 7, 2025 | 22,109.00 | 22,165.00 | 21,773.00 | 21,844.00 | 21,844.00 | -0.91% | 359,916 |