Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,770
+72 (0.26%)
Nov 10, 2026, 9:24 AM SAST
Discovery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28,200.00 | 28,200.00 | 27,761.00 | 27,770.00 | 27,770.00 | 0.26% | 10,004 |
| Nov 9, 2026 | 27,301.00 | 27,965.00 | 27,301.00 | 27,698.00 | 27,698.00 | 0.28% | 985,923 |
| Nov 6, 2026 | 27,340.00 | 28,057.00 | 27,158.00 | 27,620.00 | 27,620.00 | 0.01% | 1,302,130 |
| Nov 5, 2026 | 29,001.00 | 29,001.00 | 27,600.00 | 27,618.00 | 27,618.00 | 0.52% | 2,671,305 |
| Nov 3, 2026 | 27,742.00 | 27,742.00 | 27,042.00 | 27,474.00 | 27,474.00 | 0.12% | 1,881,337 |
| Nov 2, 2026 | 27,892.00 | 27,892.00 | 27,289.00 | 27,442.00 | 27,442.00 | -0.86% | 1,152,542 |
| Oct 30, 2026 | 28,050.00 | 28,335.00 | 27,679.00 | 27,679.00 | 27,679.00 | -0.99% | 1,613,865 |
| Oct 29, 2026 | 27,550.00 | 28,148.00 | 27,550.00 | 27,955.00 | 27,955.00 | 1.07% | 755,484 |
| Oct 28, 2026 | 27,300.00 | 28,172.00 | 27,300.00 | 27,658.00 | 27,658.00 | 0.70% | 1,458,590 |
| Oct 27, 2026 | 27,489.00 | 27,832.00 | 27,183.00 | 27,465.00 | 27,465.00 | 0.20% | 1,127,349 |
| Oct 26, 2026 | 26,600.00 | 27,409.00 | 26,600.00 | 27,409.00 | 27,409.00 | 1.85% | 746,267 |
| Oct 23, 2026 | 26,900.00 | 27,197.00 | 26,840.00 | 26,910.00 | 26,910.00 | -0.88% | 800,766 |
| Oct 22, 2026 | 27,300.00 | 27,300.00 | 26,988.00 | 27,149.00 | 27,149.00 | -0.18% | 679,763 |
| Oct 21, 2026 | 27,200.00 | 27,376.00 | 26,894.00 | 27,198.00 | 27,198.00 | 0.16% | 1,544,700 |
| Oct 20, 2026 | 26,301.00 | 27,214.00 | 26,301.00 | 27,155.00 | 27,155.00 | 1.86% | 1,433,051 |
| Oct 19, 2026 | 26,999.00 | 26,999.00 | 26,462.00 | 26,660.00 | 26,660.00 | -0.65% | 1,119,226 |
| Oct 16, 2026 | 26,826.00 | 26,939.00 | 26,710.00 | 26,834.00 | 26,834.00 | -0.20% | 627,028 |
| Oct 15, 2026 | 26,131.00 | 26,888.00 | 26,131.00 | 26,888.00 | 26,888.00 | 2.90% | 1,350,167 |
| Oct 14, 2026 | 26,590.00 | 26,590.00 | 25,905.00 | 26,131.00 | 26,131.00 | -1.26% | 1,778,475 |
| Oct 13, 2026 | 26,299.00 | 26,737.00 | 26,100.00 | 26,737.00 | 26,464.00 | 1.62% | 1,679,576 |
| Oct 12, 2026 | 26,699.00 | 26,699.00 | 26,155.00 | 26,312.00 | 26,043.34 | 0.35% | 1,059,237 |
| Oct 9, 2026 | 26,000.00 | 26,410.00 | 25,776.00 | 26,219.00 | 25,951.29 | 1.85% | 815,871 |
| Oct 8, 2026 | 26,470.00 | 26,470.00 | 25,500.00 | 25,742.00 | 25,479.16 | -0.60% | 943,405 |
| Oct 7, 2026 | 26,499.00 | 26,499.00 | 25,572.00 | 25,898.00 | 25,633.57 | -1.92% | 1,309,583 |
| Oct 6, 2026 | 26,499.00 | 26,577.00 | 26,209.00 | 26,406.00 | 26,136.38 | 0.71% | 933,383 |
| Oct 5, 2026 | 26,300.00 | 26,407.00 | 25,879.00 | 26,220.00 | 25,952.28 | 0.44% | 820,787 |
| Oct 2, 2026 | 26,480.00 | 26,634.00 | 26,046.00 | 26,104.00 | 25,837.46 | 0.90% | 1,337,989 |
| Oct 1, 2026 | 26,500.00 | 26,500.00 | 25,574.00 | 25,871.00 | 25,606.84 | -1.39% | 1,316,748 |
| Sep 30, 2026 | 26,500.00 | 26,500.00 | 25,994.00 | 26,236.00 | 25,968.12 | 0.33% | 2,209,371 |
| Sep 29, 2026 | 26,340.00 | 26,395.00 | 26,117.00 | 26,150.00 | 25,882.99 | 0.07% | 1,017,771 |
| Sep 28, 2026 | 26,787.00 | 26,787.00 | 26,065.00 | 26,131.00 | 25,864.19 | 0.11% | 1,156,330 |
| Sep 25, 2026 | 26,138.00 | 26,267.00 | 25,888.00 | 26,102.00 | 25,835.48 | -0.67% | 1,076,937 |
| Sep 23, 2026 | 26,735.00 | 26,753.00 | 26,117.00 | 26,278.00 | 26,009.69 | -1.69% | 1,645,853 |
| Sep 22, 2026 | 27,300.00 | 27,300.00 | 26,541.00 | 26,731.00 | 26,458.06 | -0.47% | 1,175,808 |
| Sep 21, 2026 | 26,800.00 | 27,081.00 | 26,488.00 | 26,857.00 | 26,582.78 | 1.35% | 1,187,376 |
| Sep 18, 2026 | 27,491.00 | 27,491.00 | 26,500.00 | 26,500.00 | 26,229.42 | -2.03% | 2,395,981 |
| Sep 17, 2026 | 26,992.00 | 27,154.00 | 26,896.00 | 27,050.00 | 26,773.80 | 0.21% | 2,723,833 |
| Sep 16, 2026 | 27,362.00 | 27,445.00 | 26,969.00 | 26,992.00 | 26,716.40 | -0.87% | 1,221,179 |
| Sep 15, 2026 | 26,650.00 | 27,319.00 | 26,548.00 | 27,230.00 | 26,951.97 | 1.68% | 1,991,710 |
| Sep 14, 2026 | 26,694.00 | 26,913.00 | 26,327.00 | 26,780.00 | 26,506.56 | 0.62% | 1,650,571 |
| Sep 11, 2026 | 25,801.00 | 26,629.00 | 25,456.00 | 26,615.00 | 26,343.25 | 4.41% | 3,092,376 |
| Sep 10, 2026 | 26,305.00 | 26,305.00 | 25,459.00 | 25,491.00 | 25,230.72 | -1.01% | 1,467,279 |
| Sep 9, 2026 | 26,694.00 | 26,694.00 | 25,648.00 | 25,750.00 | 25,487.08 | -3.10% | 2,548,117 |
| Sep 8, 2026 | 26,412.00 | 26,573.00 | 25,760.00 | 26,573.00 | 26,301.68 | 1.13% | 1,522,565 |
| Sep 7, 2026 | 26,499.00 | 26,592.00 | 26,276.00 | 26,276.00 | 26,007.71 | 0.13% | 820,384 |
| Sep 4, 2026 | 25,980.00 | 26,283.00 | 25,332.00 | 26,243.00 | 25,975.04 | 1.05% | 1,239,566 |
| Sep 3, 2026 | 25,605.00 | 26,596.00 | 25,498.00 | 25,970.00 | 25,704.83 | 2.86% | 3,989,246 |
| Sep 2, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,248.00 | 24,990.20 | 0.14% | 1,827,831 |
| Sep 1, 2026 | 25,982.00 | 26,243.00 | 25,123.00 | 25,213.00 | 24,955.56 | -2.38% | 871,753 |
| Aug 31, 2026 | 25,776.00 | 26,112.00 | 25,634.00 | 25,827.00 | 25,563.29 | -0.08% | 2,227,318 |