Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,293
+183 (0.70%)
Apr 17, 2026, 10:56 AM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26,200.00 | 26,221.00 | 25,989.00 | 26,061.00 | - | 0.34% | 356,389 |
| 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 | -0.06% | 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 |
| Mar 12, 2026 | 25,499.00 | 25,499.00 | 24,882.00 | 24,928.00 | 24,816.63 | -1.61% | 1,738,835 |
| Mar 11, 2026 | 25,500.00 | 25,500.00 | 24,850.00 | 25,335.00 | 25,221.81 | 0.24% | 1,610,284 |
| Mar 10, 2026 | 25,200.00 | 25,596.00 | 25,030.00 | 25,274.00 | 25,161.08 | 2.13% | 2,264,172 |
| Mar 9, 2026 | 25,499.00 | 25,499.00 | 24,476.00 | 24,746.00 | 24,635.44 | -2.39% | 1,535,125 |
| Mar 6, 2026 | 26,069.00 | 26,289.00 | 24,983.00 | 25,352.00 | 25,238.73 | -2.35% | 2,009,260 |
| Mar 5, 2026 | 25,928.00 | 26,629.00 | 25,844.00 | 25,963.00 | 25,847.01 | 0.58% | 2,153,256 |
| Mar 4, 2026 | 25,921.00 | 26,101.00 | 25,302.00 | 25,812.00 | 25,696.68 | -0.43% | 2,504,852 |
| Mar 3, 2026 | 25,805.00 | 26,505.00 | 25,588.00 | 25,924.00 | 25,808.18 | 0.46% | 3,333,779 |
| Mar 2, 2026 | 26,299.00 | 26,299.00 | 25,450.00 | 25,805.00 | 25,689.71 | -1.27% | 1,493,692 |
| Feb 27, 2026 | 26,300.00 | 26,496.00 | 25,820.00 | 26,136.00 | 26,019.23 | -0.36% | 2,623,634 |
| Feb 26, 2026 | 24,950.00 | 26,581.00 | 24,781.00 | 26,230.00 | 26,112.81 | 7.64% | 2,760,751 |
| Feb 25, 2026 | 24,232.00 | 24,534.00 | 24,026.00 | 24,368.00 | 24,259.13 | -0.26% | 970,407 |
| Feb 24, 2026 | 23,862.00 | 24,500.00 | 23,825.00 | 24,432.00 | 24,322.85 | 1.26% | 825,644 |
| Feb 23, 2026 | 24,071.00 | 24,755.00 | 23,964.00 | 24,128.00 | 24,020.20 | 0.15% | 668,984 |
| Feb 20, 2026 | 24,160.00 | 24,219.00 | 23,796.00 | 24,093.00 | 23,985.36 | 0.29% | 798,177 |
| Feb 19, 2026 | 24,023.00 | 24,410.00 | 23,908.00 | 24,023.00 | 23,915.67 | -0.77% | 1,705,144 |
| Feb 18, 2026 | 23,557.00 | 24,254.00 | 23,557.00 | 24,209.00 | 24,100.84 | 2.15% | 1,098,954 |
| Feb 17, 2026 | 23,500.00 | 23,848.00 | 23,422.00 | 23,699.00 | 23,593.12 | -0.03% | 677,372 |
| Feb 16, 2026 | 23,200.00 | 23,800.00 | 23,200.00 | 23,706.00 | 23,600.09 | 1.32% | 513,815 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,322.00 | 23,397.00 | 23,292.47 | -2.27% | 1,528,713 |
| Feb 12, 2026 | 24,100.00 | 24,100.00 | 23,737.00 | 23,940.00 | 23,833.04 | -0.41% | 1,160,293 |
| Feb 11, 2026 | 24,360.00 | 24,360.00 | 23,934.00 | 24,039.00 | 23,931.60 | -0.99% | 543,899 |
| Feb 10, 2026 | 23,700.00 | 24,280.00 | 23,504.00 | 24,280.00 | 24,171.52 | 2.85% | 1,803,280 |
| Feb 9, 2026 | 24,099.00 | 24,099.00 | 23,382.00 | 23,607.00 | 23,501.53 | -0.81% | 2,787,865 |
| Feb 6, 2026 | 23,501.00 | 23,800.00 | 23,253.00 | 23,800.00 | 23,693.67 | 0.69% | 1,772,774 |
| Feb 5, 2026 | 23,170.00 | 23,857.00 | 23,170.00 | 23,637.00 | 23,531.40 | -0.21% | 1,002,803 |
| Feb 4, 2026 | 23,551.00 | 23,953.00 | 23,395.00 | 23,687.00 | 23,581.17 | -1.02% | 1,027,643 |