Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,956
+132 (0.51%)
Jul 30, 2026, 5:00 PM SAST
Discovery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25,501.00 | 25,807.00 | 25,501.00 | 25,720.00 | - | -0.40% | 61,858 |
| 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% | 671,329 |
| 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 |
| Jul 17, 2026 | 25,316.00 | 25,669.00 | 25,133.00 | 25,423.00 | 25,423.00 | -1.32% | 1,262,364 |
| Jul 16, 2026 | 25,125.00 | 25,999.00 | 25,125.00 | 25,762.00 | 25,762.00 | 0.54% | 1,261,095 |
| Jul 15, 2026 | 25,500.00 | 25,898.00 | 25,495.00 | 25,623.00 | 25,623.00 | -0.73% | 594,818 |
| Jul 14, 2026 | 26,249.00 | 26,249.00 | 25,432.00 | 25,812.00 | 25,812.00 | 0.18% | 983,854 |
| Jul 13, 2026 | 25,700.00 | 26,250.00 | 25,647.00 | 25,765.00 | 25,765.00 | -0.66% | 556,258 |
| Jul 10, 2026 | 25,151.00 | 25,964.00 | 25,151.00 | 25,937.00 | 25,937.00 | 1.09% | 741,260 |
| Jul 9, 2026 | 25,130.00 | 25,922.00 | 25,130.00 | 25,658.00 | 25,658.00 | 0.63% | 1,329,237 |
| Jul 8, 2026 | 25,963.00 | 25,964.00 | 24,954.00 | 25,497.00 | 25,497.00 | -2.17% | 1,441,940 |
| Jul 7, 2026 | 26,486.00 | 26,645.00 | 25,905.00 | 26,062.00 | 26,062.00 | -1.80% | 1,291,084 |
| Jul 6, 2026 | 26,355.00 | 26,811.00 | 26,208.00 | 26,541.00 | 26,541.00 | 0.36% | 950,554 |
| Jul 3, 2026 | 27,000.00 | 27,074.00 | 26,084.00 | 26,446.00 | 26,446.00 | -1.23% | 1,027,769 |
| Jul 2, 2026 | 26,416.00 | 27,281.00 | 25,965.00 | 26,774.00 | 26,774.00 | 2.68% | 1,470,890 |
| Jul 1, 2026 | 26,750.00 | 26,750.00 | 25,831.00 | 26,075.00 | 26,075.00 | -1.32% | 1,208,497 |
| Jun 30, 2026 | 26,415.00 | 26,659.00 | 25,895.00 | 26,423.00 | 26,423.00 | -0.23% | 2,461,111 |
| Jun 29, 2026 | 28,009.00 | 28,223.00 | 26,334.00 | 26,484.00 | 26,484.00 | -5.75% | 3,551,411 |
| Jun 26, 2026 | 28,000.00 | 28,285.00 | 27,947.00 | 28,100.00 | 28,100.00 | -0.40% | 2,689,720 |
| Jun 25, 2026 | 28,811.00 | 29,117.00 | 28,213.00 | 28,213.00 | 28,213.00 | -2.04% | 3,351,952 |
| Jun 24, 2026 | 28,850.00 | 29,012.00 | 28,574.00 | 28,800.00 | 28,800.00 | -0.13% | 1,739,050 |
| Jun 23, 2026 | 28,253.00 | 28,873.00 | 28,253.00 | 28,837.00 | 28,837.00 | 0.09% | 1,057,811 |
| Jun 22, 2026 | 28,600.00 | 28,840.00 | 28,584.00 | 28,812.00 | 28,812.00 | 0.21% | 956,790 |
| Jun 19, 2026 | 28,252.00 | 28,784.00 | 28,252.00 | 28,752.00 | 28,752.00 | 1.77% | 3,489,738 |
| Jun 18, 2026 | 28,412.00 | 28,539.00 | 28,038.00 | 28,252.00 | 28,252.00 | -0.92% | 3,898,723 |
| Jun 17, 2026 | 28,555.00 | 28,587.00 | 28,066.00 | 28,513.00 | 28,513.00 | -0.15% | 985,171 |
| Jun 15, 2026 | 28,699.00 | 28,730.00 | 28,245.00 | 28,555.00 | 28,555.00 | 0.90% | 1,202,543 |
| Jun 12, 2026 | 28,255.00 | 28,686.00 | 27,849.00 | 28,301.00 | 28,301.00 | 1.68% | 1,076,006 |
| Jun 11, 2026 | 27,798.00 | 28,299.00 | 27,468.00 | 27,834.00 | 27,834.00 | 1.08% | 1,546,113 |
| Jun 10, 2026 | 27,202.00 | 27,900.00 | 27,202.00 | 27,536.00 | 27,536.00 | -0.26% | 1,020,248 |
| Jun 9, 2026 | 27,499.00 | 27,970.00 | 26,932.00 | 27,609.00 | 27,609.00 | 1.90% | 2,075,738 |
| Jun 8, 2026 | 26,300.00 | 27,438.00 | 26,300.00 | 27,094.00 | 27,094.00 | 1.76% | 1,267,099 |
| Jun 5, 2026 | 26,300.00 | 26,967.00 | 26,300.00 | 26,626.00 | 26,626.00 | - | 1,372,823 |
| Jun 4, 2026 | 27,000.00 | 27,006.00 | 26,348.00 | 26,625.00 | 26,625.00 | -0.86% | 1,414,351 |
| Jun 3, 2026 | 26,570.00 | 26,989.00 | 26,346.00 | 26,857.00 | 26,857.00 | -0.18% | 1,025,053 |
| Jun 2, 2026 | 27,700.00 | 27,700.00 | 26,604.00 | 26,905.00 | 26,905.00 | -1.27% | 2,178,306 |
| Jun 1, 2026 | 27,700.00 | 27,700.00 | 26,999.00 | 27,251.00 | 27,251.00 | -2.09% | 1,649,493 |
| May 29, 2026 | 27,700.00 | 27,834.00 | 27,367.00 | 27,834.00 | 27,834.00 | 1.40% | 4,556,617 |
| May 28, 2026 | 27,490.00 | 27,552.00 | 27,181.00 | 27,450.00 | 27,450.00 | -0.50% | 853,158 |
| May 27, 2026 | 27,106.00 | 27,711.00 | 27,106.00 | 27,587.00 | 27,587.00 | 1.07% | 1,464,150 |
| May 26, 2026 | 27,290.00 | 27,454.00 | 27,000.00 | 27,295.00 | 27,295.00 | 0.38% | 727,541 |
| May 25, 2026 | 26,995.00 | 27,354.00 | 26,846.00 | 27,193.00 | 27,193.00 | 1.45% | 581,823 |
| May 22, 2026 | 27,000.00 | 27,000.00 | 26,470.00 | 26,805.00 | 26,805.00 | 1.11% | 1,372,521 |
| May 21, 2026 | 26,001.00 | 26,696.00 | 26,001.00 | 26,511.00 | 26,511.00 | 0.37% | 1,585,801 |