Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,288
+157 (0.60%)
Sep 29, 2026, 2:45 PM SAST
Discovery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 26,340.00 | 26,395.00 | 26,140.00 | 26,286.00 | - | 0.59% | 224,663 |
| Sep 28, 2026 | 26,787.00 | 26,787.00 | 26,065.00 | 26,131.00 | 26,131.00 | 0.11% | 1,156,330 |
| Sep 25, 2026 | 26,138.00 | 26,267.00 | 25,888.00 | 26,102.00 | 26,102.00 | -0.67% | 1,076,937 |
| Sep 23, 2026 | 26,735.00 | 26,753.00 | 26,117.00 | 26,278.00 | 26,278.00 | -1.69% | 1,645,853 |
| Sep 22, 2026 | 27,300.00 | 27,300.00 | 26,541.00 | 26,731.00 | 26,731.00 | -0.47% | 1,175,808 |
| Sep 21, 2026 | 26,800.00 | 27,081.00 | 26,488.00 | 26,857.00 | 26,857.00 | 1.35% | 1,187,376 |
| Sep 18, 2026 | 27,491.00 | 27,491.00 | 26,500.00 | 26,500.00 | 26,500.00 | -2.03% | 2,395,981 |
| Sep 17, 2026 | 26,992.00 | 27,154.00 | 26,896.00 | 27,050.00 | 27,050.00 | 0.21% | 2,723,833 |
| Sep 16, 2026 | 27,362.00 | 27,445.00 | 26,969.00 | 26,992.00 | 26,992.00 | -0.87% | 1,221,179 |
| Sep 15, 2026 | 26,650.00 | 27,319.00 | 26,548.00 | 27,230.00 | 27,230.00 | 1.68% | 1,991,710 |
| Sep 14, 2026 | 26,694.00 | 26,913.00 | 26,327.00 | 26,780.00 | 26,780.00 | 0.62% | 1,650,571 |
| Sep 11, 2026 | 25,801.00 | 26,629.00 | 25,456.00 | 26,615.00 | 26,615.00 | 4.41% | 3,092,376 |
| Sep 10, 2026 | 26,305.00 | 26,305.00 | 25,459.00 | 25,491.00 | 25,491.00 | -1.01% | 1,467,279 |
| Sep 9, 2026 | 26,694.00 | 26,694.00 | 25,648.00 | 25,750.00 | 25,750.00 | -3.10% | 2,548,117 |
| Sep 8, 2026 | 26,412.00 | 26,573.00 | 25,760.00 | 26,573.00 | 26,573.00 | 1.13% | 1,522,565 |
| Sep 7, 2026 | 26,499.00 | 26,592.00 | 26,276.00 | 26,276.00 | 26,276.00 | 0.13% | 820,384 |
| Sep 4, 2026 | 25,980.00 | 26,283.00 | 25,332.00 | 26,243.00 | 26,243.00 | 1.05% | 1,239,566 |
| Sep 3, 2026 | 25,605.00 | 26,596.00 | 25,498.00 | 25,970.00 | 25,970.00 | 2.86% | 3,989,246 |
| Sep 2, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,248.00 | 25,248.00 | 0.14% | 1,827,831 |
| Sep 1, 2026 | 25,982.00 | 26,243.00 | 25,123.00 | 25,213.00 | 25,213.00 | -2.38% | 871,753 |
| Aug 31, 2026 | 25,776.00 | 26,112.00 | 25,634.00 | 25,827.00 | 25,827.00 | -0.08% | 2,227,318 |
| Aug 28, 2026 | 25,251.00 | 25,979.00 | 25,251.00 | 25,847.00 | 25,847.00 | 2.28% | 1,020,891 |
| Aug 27, 2026 | 26,198.00 | 26,198.00 | 25,239.00 | 25,272.00 | 25,272.00 | -2.24% | 2,049,037 |
| Aug 26, 2026 | 24,497.00 | 26,135.00 | 24,109.00 | 25,851.00 | 25,851.00 | 4.71% | 2,067,018 |
| Aug 25, 2026 | 24,367.00 | 24,932.00 | 24,225.00 | 24,688.00 | 24,688.00 | 1.32% | 1,065,833 |
| Aug 24, 2026 | 24,597.00 | 24,620.00 | 24,262.00 | 24,367.00 | 24,367.00 | -1.30% | 1,861,141 |
| Aug 21, 2026 | 25,423.00 | 25,423.00 | 24,400.00 | 24,688.00 | 24,688.00 | -2.36% | 1,391,350 |
| Aug 20, 2026 | 26,200.00 | 26,200.00 | 25,177.00 | 25,286.00 | 25,286.00 | -1.51% | 1,033,461 |
| Aug 19, 2026 | 25,500.00 | 26,222.00 | 25,500.00 | 25,674.00 | 25,674.00 | -0.46% | 658,142 |
| Aug 18, 2026 | 26,400.00 | 26,400.00 | 25,783.00 | 25,793.00 | 25,793.00 | -0.39% | 856,152 |
| Aug 17, 2026 | 26,015.00 | 26,177.00 | 25,831.00 | 25,895.00 | 25,895.00 | -0.10% | 617,940 |
| Aug 14, 2026 | 25,701.00 | 25,954.00 | 25,649.00 | 25,921.00 | 25,921.00 | 0.17% | 821,098 |
| Aug 13, 2026 | 26,071.00 | 26,107.00 | 25,868.00 | 25,878.00 | 25,878.00 | -0.47% | 969,225 |
| Aug 12, 2026 | 26,800.00 | 26,800.00 | 25,755.00 | 26,000.00 | 26,000.00 | 0.47% | 1,207,405 |
| Aug 11, 2026 | 26,709.00 | 26,709.00 | 25,820.00 | 25,878.00 | 25,878.00 | -2.00% | 1,087,081 |
| Aug 7, 2026 | 26,728.00 | 26,728.00 | 26,210.00 | 26,407.00 | 26,407.00 | -0.04% | 415,292 |
| Aug 6, 2026 | 26,800.00 | 26,800.00 | 26,243.00 | 26,418.00 | 26,418.00 | 0.36% | 569,132 |
| Aug 5, 2026 | 26,500.00 | 26,736.00 | 26,194.00 | 26,323.00 | 26,323.00 | 0.06% | 853,146 |
| Aug 4, 2026 | 26,268.00 | 26,482.00 | 26,047.00 | 26,307.00 | 26,307.00 | 0.55% | 990,188 |
| Aug 3, 2026 | 26,300.00 | 26,426.00 | 26,105.00 | 26,164.00 | 26,164.00 | -0.20% | 963,904 |
| Jul 31, 2026 | 25,956.00 | 26,295.00 | 25,908.00 | 26,216.00 | 26,216.00 | 1.00% | 1,093,690 |
| Jul 30, 2026 | 25,501.00 | 26,231.00 | 25,501.00 | 25,956.00 | 25,956.00 | 0.51% | 538,503 |
| Jul 29, 2026 | 25,852.00 | 26,210.00 | 25,729.00 | 25,824.00 | 25,824.00 | -0.11% | 583,192 |
| Jul 28, 2026 | 25,500.00 | 26,083.00 | 25,500.00 | 25,852.00 | 25,852.00 | 0.11% | 997,891 |
| Jul 27, 2026 | 25,390.00 | 25,932.00 | 25,390.00 | 25,824.00 | 25,824.00 | 1.25% | 673,286 |
| Jul 24, 2026 | 25,766.00 | 25,858.00 | 25,466.00 | 25,505.00 | 25,505.00 | -0.41% | 778,607 |
| Jul 23, 2026 | 25,251.00 | 25,997.00 | 25,052.00 | 25,611.00 | 25,611.00 | 0.96% | 2,330,108 |
| Jul 22, 2026 | 25,011.00 | 25,379.00 | 25,011.00 | 25,368.00 | 25,368.00 | 0.40% | 1,275,064 |
| Jul 21, 2026 | 25,001.00 | 25,486.00 | 25,001.00 | 25,266.00 | 25,266.00 | 0.26% | 1,293,153 |
| Jul 20, 2026 | 25,001.00 | 25,412.00 | 24,617.00 | 25,200.00 | 25,200.00 | -0.88% | 1,846,584 |