Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,660
-174 (-0.65%)
Oct 19, 2026, 5:00 PM SAST
Discovery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,662,448 |
| 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 | 26,582.77 | 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 | 26,301.67 | 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 |
| Aug 28, 2026 | 25,251.00 | 25,979.00 | 25,251.00 | 25,847.00 | 25,583.09 | 2.28% | 1,020,891 |
| Aug 27, 2026 | 26,198.00 | 26,198.00 | 25,239.00 | 25,272.00 | 25,013.96 | -2.24% | 2,049,037 |
| Aug 26, 2026 | 24,497.00 | 26,135.00 | 24,109.00 | 25,851.00 | 25,587.05 | 4.71% | 2,067,018 |
| Aug 25, 2026 | 24,367.00 | 24,932.00 | 24,225.00 | 24,688.00 | 24,435.92 | 1.32% | 1,065,833 |
| Aug 24, 2026 | 24,597.00 | 24,620.00 | 24,262.00 | 24,367.00 | 24,118.20 | -1.30% | 1,861,141 |
| Aug 21, 2026 | 25,423.00 | 25,423.00 | 24,400.00 | 24,688.00 | 24,435.92 | -2.36% | 1,391,350 |
| Aug 20, 2026 | 26,200.00 | 26,200.00 | 25,177.00 | 25,286.00 | 25,027.82 | -1.51% | 1,033,461 |
| Aug 19, 2026 | 25,500.00 | 26,222.00 | 25,500.00 | 25,674.00 | 25,411.85 | -0.46% | 658,142 |
| Aug 18, 2026 | 26,400.00 | 26,400.00 | 25,783.00 | 25,793.00 | 25,529.64 | -0.39% | 856,152 |
| Aug 17, 2026 | 26,015.00 | 26,177.00 | 25,831.00 | 25,895.00 | 25,630.60 | -0.10% | 617,940 |
| Aug 14, 2026 | 25,701.00 | 25,954.00 | 25,649.00 | 25,921.00 | 25,656.33 | 0.17% | 821,098 |
| Aug 13, 2026 | 26,071.00 | 26,107.00 | 25,868.00 | 25,878.00 | 25,613.77 | -0.47% | 969,225 |
| Aug 12, 2026 | 26,800.00 | 26,800.00 | 25,755.00 | 26,000.00 | 25,734.53 | 0.47% | 1,207,405 |
| Aug 11, 2026 | 26,709.00 | 26,709.00 | 25,820.00 | 25,878.00 | 25,613.77 | -2.00% | 1,087,081 |
| Aug 7, 2026 | 26,728.00 | 26,728.00 | 26,210.00 | 26,407.00 | 26,137.37 | -0.04% | 415,292 |