Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,131
-442 (-1.66%)
Sep 9, 2026, 10:08 AM SAST
Discovery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |