Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,587
+292 (1.07%)
May 27, 2026, 5:02 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 27,106.00 | 27,711.00 | 27,106.00 | 27,656.00 | - | 1.32% | 810,608 |
| 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 |
| May 20, 2026 | 26,375.00 | 26,901.00 | 26,100.00 | 26,414.00 | 26,414.00 | -0.34% | 2,061,084 |
| May 19, 2026 | 26,990.00 | 26,990.00 | 26,402.00 | 26,505.00 | 26,505.00 | -0.65% | 1,433,309 |
| May 18, 2026 | 26,580.00 | 26,789.00 | 26,328.00 | 26,679.00 | 26,679.00 | 0.68% | 1,160,386 |
| May 15, 2026 | 26,454.00 | 26,817.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.29% | 1,259,596 |
| May 14, 2026 | 26,600.00 | 26,920.00 | 26,392.00 | 26,577.00 | 26,577.00 | 0.53% | 1,289,649 |
| May 13, 2026 | 27,199.00 | 27,199.00 | 26,332.00 | 26,436.00 | 26,436.00 | -1.36% | 1,340,180 |
| May 12, 2026 | 27,100.00 | 27,319.00 | 26,619.00 | 26,800.00 | 26,800.00 | -2.07% | 1,839,510 |
| May 11, 2026 | 27,490.00 | 27,894.00 | 27,366.00 | 27,366.00 | 27,366.00 | 0.06% | 1,846,022 |
| May 8, 2026 | 27,299.00 | 27,501.00 | 26,798.00 | 27,350.00 | 27,350.00 | 0.77% | 1,923,971 |
| May 7, 2026 | 27,100.00 | 27,435.00 | 26,788.00 | 27,141.00 | 27,141.00 | 1.27% | 1,786,528 |
| May 6, 2026 | 26,400.00 | 26,873.00 | 26,282.00 | 26,800.00 | 26,800.00 | 2.62% | 2,088,189 |
| May 5, 2026 | 26,199.00 | 26,199.00 | 25,557.00 | 26,115.00 | 26,115.00 | 0.90% | 1,253,513 |
| May 4, 2026 | 25,842.00 | 26,236.00 | 25,740.00 | 25,881.00 | 25,881.00 | 0.15% | 1,123,232 |
| Apr 30, 2026 | 25,848.00 | 26,390.00 | 25,679.00 | 25,842.00 | 25,842.00 | -1.55% | 2,048,386 |
| Apr 29, 2026 | 26,299.00 | 26,688.00 | 26,111.00 | 26,248.00 | 26,248.00 | -0.01% | 708,842 |
| Apr 28, 2026 | 26,007.00 | 26,425.00 | 25,992.00 | 26,251.00 | 26,251.00 | 0.85% | 1,174,653 |
| Apr 24, 2026 | 26,300.00 | 26,300.00 | 25,907.00 | 26,030.00 | 26,030.00 | -0.47% | 1,010,177 |
| Apr 23, 2026 | 25,999.00 | 26,642.00 | 25,917.00 | 26,153.00 | 26,153.00 | 0.31% | 968,878 |
| Apr 22, 2026 | 26,399.00 | 26,399.00 | 25,825.00 | 26,073.00 | 26,073.00 | 0.17% | 846,454 |
| Apr 21, 2026 | 26,441.00 | 26,441.00 | 25,906.00 | 26,029.00 | 26,029.00 | -0.40% | 778,314 |
| Apr 20, 2026 | 26,066.00 | 26,482.00 | 25,918.00 | 26,133.00 | 26,133.00 | -0.03% | 488,714 |
| Apr 17, 2026 | 26,090.00 | 26,588.00 | 25,972.00 | 26,142.00 | 26,142.00 | 0.12% | 1,246,401 |
| Apr 16, 2026 | 26,200.00 | 26,221.00 | 25,989.00 | 26,110.00 | 26,110.00 | 0.53% | 798,443 |
| Apr 15, 2026 | 25,500.00 | 26,078.00 | 25,378.00 | 25,972.00 | 25,972.00 | 2.56% | 2,272,699 |
| Apr 14, 2026 | 25,690.00 | 25,758.00 | 25,184.00 | 25,323.00 | 25,323.00 | 0.15% | 938,358 |
| Apr 13, 2026 | 24,801.00 | 25,320.00 | 24,700.00 | 25,284.00 | 25,284.00 | -0.26% | 646,815 |
| Apr 10, 2026 | 25,231.00 | 25,500.00 | 24,988.00 | 25,350.00 | 25,350.00 | 0.47% | 554,277 |
| Apr 9, 2026 | 25,200.00 | 25,491.00 | 24,841.00 | 25,231.00 | 25,231.00 | -0.24% | 1,040,756 |
| Apr 8, 2026 | 24,902.00 | 25,925.00 | 24,902.00 | 25,292.00 | 25,292.00 | 2.70% | 1,966,084 |
| Apr 7, 2026 | 24,999.00 | 24,999.00 | 24,074.00 | 24,628.00 | 24,628.00 | - | 921,046 |
| Apr 2, 2026 | 24,944.00 | 24,944.00 | 24,136.00 | 24,629.00 | 24,629.00 | -1.41% | 1,252,419 |
| Apr 1, 2026 | 25,175.00 | 25,564.00 | 24,642.00 | 24,980.00 | 24,980.00 | 0.60% | 1,986,614 |
| Mar 31, 2026 | 24,618.00 | 25,260.00 | 24,333.00 | 24,830.00 | 24,830.00 | 0.39% | 1,561,597 |
| Mar 30, 2026 | 25,268.00 | 25,268.00 | 24,430.00 | 24,845.00 | 24,734.00 | -0.80% | 1,559,458 |
| Mar 27, 2026 | 25,329.00 | 25,435.00 | 24,678.00 | 25,046.00 | 24,934.10 | -1.41% | 1,197,807 |
| Mar 26, 2026 | 25,599.00 | 25,599.00 | 25,143.00 | 25,405.00 | 25,291.50 | -0.98% | 929,383 |
| Mar 25, 2026 | 24,613.00 | 25,656.00 | 24,612.00 | 25,656.00 | 25,541.38 | 2.91% | 1,411,606 |
| Mar 24, 2026 | 25,724.00 | 25,724.00 | 24,574.00 | 24,931.00 | 24,819.62 | 0.07% | 2,161,075 |
| Mar 23, 2026 | 25,119.00 | 25,297.00 | 24,283.00 | 24,913.00 | 24,801.70 | -0.08% | 1,409,115 |
| Mar 20, 2026 | 25,300.00 | 25,713.00 | 24,934.00 | 24,934.00 | 24,822.60 | -1.07% | 3,443,702 |
| Mar 19, 2026 | 24,680.00 | 25,557.00 | 24,299.00 | 25,204.00 | 25,091.40 | 1.83% | 6,901,922 |
| Mar 18, 2026 | 24,721.00 | 24,998.00 | 24,306.00 | 24,750.00 | 24,639.42 | 0.12% | 2,124,537 |
| Mar 17, 2026 | 24,256.00 | 24,800.00 | 24,224.00 | 24,721.00 | 24,610.55 | 0.49% | 1,754,973 |
| Mar 16, 2026 | 24,730.00 | 25,000.00 | 24,430.00 | 24,600.00 | 24,490.09 | -0.53% | 1,643,604 |
| Mar 13, 2026 | 24,302.00 | 25,059.00 | 24,302.00 | 24,730.00 | 24,619.51 | -0.79% | 1,811,668 |