Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,757
-110 (-0.48%)
Dec 31, 2025, 12:00 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22,651.00 | 22,871.00 | 22,624.00 | 22,757.00 | - | -0.48% | 473,019 |
| Dec 30, 2025 | 22,995.00 | 23,063.00 | 22,714.00 | 22,867.00 | 22,867.00 | -0.15% | 456,677 |
| Dec 29, 2025 | 22,779.00 | 23,022.00 | 22,486.00 | 22,901.00 | 22,901.00 | 0.39% | 636,421 |
| Dec 24, 2025 | 22,658.00 | 23,104.00 | 22,641.00 | 22,811.00 | 22,811.00 | 0.53% | 336,166 |
| Dec 23, 2025 | 22,900.00 | 23,107.00 | 22,538.00 | 22,691.00 | 22,691.00 | -0.89% | 1,266,118 |
| Dec 22, 2025 | 22,985.00 | 23,020.00 | 22,582.00 | 22,895.00 | 22,895.00 | -0.39% | 600,527 |
| Dec 19, 2025 | 23,174.00 | 23,486.00 | 22,525.00 | 22,985.00 | 22,985.00 | -0.89% | 2,459,659 |
| Dec 18, 2025 | 22,445.00 | 23,280.00 | 22,445.00 | 23,191.00 | 23,191.00 | 1.09% | 5,806,767 |
| Dec 17, 2025 | 23,198.00 | 23,218.00 | 22,481.00 | 22,940.00 | 22,940.00 | 0.73% | 1,946,425 |
| Dec 15, 2025 | 22,435.00 | 22,900.00 | 22,430.00 | 22,774.00 | 22,774.00 | 1.55% | 1,035,680 |
| Dec 12, 2025 | 23,200.00 | 23,200.00 | 22,325.00 | 22,426.00 | 22,426.00 | -1.18% | 1,572,624 |
| Dec 11, 2025 | 23,198.00 | 23,198.00 | 22,607.00 | 22,694.00 | 22,694.00 | -0.76% | 1,764,816 |
| Dec 10, 2025 | 23,097.00 | 23,261.00 | 22,722.00 | 22,868.00 | 22,868.00 | -0.68% | 1,256,232 |
| Dec 9, 2025 | 22,873.00 | 23,170.00 | 22,744.00 | 23,025.00 | 23,025.00 | 0.92% | 1,498,506 |
| Dec 8, 2025 | 23,049.00 | 23,049.00 | 22,816.00 | 22,816.00 | 22,816.00 | -0.31% | 1,302,208 |
| Dec 5, 2025 | 22,680.00 | 22,913.00 | 22,430.00 | 22,886.00 | 22,886.00 | 2.09% | 1,680,598 |
| Dec 4, 2025 | 22,000.00 | 22,620.00 | 22,000.00 | 22,417.00 | 22,417.00 | -0.22% | 1,591,836 |
| Dec 3, 2025 | 22,579.00 | 22,579.00 | 21,952.00 | 22,466.00 | 22,466.00 | 1.30% | 1,307,313 |
| Dec 2, 2025 | 22,126.00 | 22,292.00 | 21,876.00 | 22,178.00 | 22,178.00 | 0.09% | 918,848 |
| Dec 1, 2025 | 21,900.00 | 22,157.00 | 21,434.00 | 22,157.00 | 22,157.00 | 0.93% | 1,303,010 |
| Nov 28, 2025 | 22,100.00 | 22,100.00 | 21,605.00 | 21,952.00 | 21,952.00 | 0.92% | 2,394,566 |
| Nov 27, 2025 | 22,143.00 | 22,143.00 | 21,492.00 | 21,751.00 | 21,751.00 | -1.77% | 1,375,959 |
| Nov 26, 2025 | 21,601.00 | 22,362.00 | 21,601.00 | 22,143.00 | 22,143.00 | 0.65% | 733,899 |
| Nov 25, 2025 | 22,200.00 | 22,274.00 | 21,689.00 | 22,001.00 | 22,001.00 | -0.69% | 1,806,194 |
| Nov 24, 2025 | 23,020.00 | 23,020.00 | 22,153.00 | 22,153.00 | 22,153.00 | -1.53% | 4,946,068 |
| Nov 21, 2025 | 23,000.00 | 23,000.00 | 22,155.00 | 22,498.00 | 22,498.00 | -1.45% | 1,513,051 |
| Nov 20, 2025 | 22,550.00 | 23,182.00 | 22,500.00 | 22,828.00 | 22,828.00 | 0.21% | 1,350,570 |
| Nov 19, 2025 | 22,750.00 | 22,839.00 | 22,607.00 | 22,780.00 | 22,780.00 | 0.24% | 947,660 |
| Nov 18, 2025 | 22,860.00 | 23,186.00 | 22,725.00 | 22,725.00 | 22,725.00 | -1.94% | 843,007 |
| Nov 17, 2025 | 23,029.00 | 23,175.00 | 22,694.00 | 23,175.00 | 23,175.00 | 2.03% | 1,364,516 |
| Nov 14, 2025 | 22,976.00 | 22,976.00 | 22,439.00 | 22,713.00 | 22,713.00 | -1.14% | 931,815 |
| Nov 13, 2025 | 22,599.00 | 23,132.00 | 22,434.00 | 22,975.00 | 22,975.00 | 1.88% | 1,197,039 |
| Nov 12, 2025 | 22,009.00 | 22,650.00 | 21,939.00 | 22,550.00 | 22,550.00 | 2.45% | 1,066,436 |
| Nov 11, 2025 | 22,010.00 | 22,276.00 | 21,854.00 | 22,011.00 | 22,011.00 | -0.02% | 950,739 |
| Nov 10, 2025 | 21,858.00 | 22,149.00 | 21,759.00 | 22,016.00 | 22,016.00 | 0.72% | 637,082 |
| Nov 7, 2025 | 21,820.00 | 21,920.00 | 21,536.00 | 21,858.00 | 21,858.00 | 0.17% | 852,723 |
| Nov 6, 2025 | 22,200.00 | 22,200.00 | 21,585.00 | 21,821.00 | 21,821.00 | -0.61% | 1,690,294 |
| Nov 5, 2025 | 21,500.00 | 22,076.00 | 21,500.00 | 21,955.00 | 21,955.00 | 0.15% | 1,154,639 |
| Nov 4, 2025 | 21,884.00 | 21,990.00 | 21,512.00 | 21,923.00 | 21,923.00 | -0.07% | 744,613 |
| Nov 3, 2025 | 21,700.00 | 22,241.00 | 21,668.00 | 21,939.00 | 21,939.00 | 0.73% | 883,395 |
| Oct 31, 2025 | 21,901.00 | 22,200.00 | 21,731.00 | 21,779.00 | 21,779.00 | -1.51% | 1,006,466 |
| Oct 30, 2025 | 22,499.00 | 22,499.00 | 21,846.00 | 22,114.00 | 22,114.00 | -0.55% | 706,859 |
| Oct 29, 2025 | 22,685.00 | 22,685.00 | 22,154.00 | 22,236.00 | 22,236.00 | -1.51% | 899,273 |
| Oct 28, 2025 | 21,802.00 | 22,861.00 | 21,802.00 | 22,576.00 | 22,576.00 | 1.92% | 1,770,578 |
| Oct 27, 2025 | 22,680.00 | 22,680.00 | 22,051.00 | 22,151.00 | 22,151.00 | -0.27% | 976,691 |
| Oct 24, 2025 | 22,011.00 | 22,667.00 | 22,011.00 | 22,211.00 | 22,211.00 | -0.60% | 1,079,622 |
| Oct 23, 2025 | 22,150.00 | 22,412.00 | 22,037.00 | 22,345.00 | 22,345.00 | 0.70% | 1,034,764 |
| Oct 22, 2025 | 21,529.00 | 22,280.00 | 21,529.00 | 22,189.00 | 22,189.00 | 1.88% | 1,389,717 |
| Oct 21, 2025 | 21,300.00 | 21,965.00 | 21,300.00 | 21,779.00 | 21,779.00 | 0.94% | 1,315,405 |
| Oct 20, 2025 | 21,685.00 | 21,858.00 | 21,461.00 | 21,576.00 | 21,576.00 | 0.59% | 880,062 |