Discovery Limited (JSE:DSY)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,886
+469 (2.09%)
At close: Dec 5, 2025
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,680.00 | 22,913.00 | 22,430.00 | 22,886.00 | 22,886.00 | 2.09% | 1,680,598 |
| Dec 4, 2025 | 22,000.00 | 22,620.00 | 22,000.00 | 22,417.00 | 22,417.00 | -0.22% | 1,591,836 |
| Dec 3, 2025 | 22,579.00 | 22,579.00 | 21,952.00 | 22,466.00 | 22,466.00 | 1.30% | 1,307,313 |
| Dec 2, 2025 | 22,126.00 | 22,292.00 | 21,876.00 | 22,178.00 | 22,178.00 | 0.09% | 918,848 |
| Dec 1, 2025 | 21,900.00 | 22,157.00 | 21,434.00 | 22,157.00 | 22,157.00 | 0.93% | 1,303,010 |
| Nov 28, 2025 | 22,100.00 | 22,100.00 | 21,605.00 | 21,952.00 | 21,952.00 | 0.92% | 2,394,566 |
| Nov 27, 2025 | 22,143.00 | 22,143.00 | 21,492.00 | 21,751.00 | 21,751.00 | -1.77% | 1,375,959 |
| Nov 26, 2025 | 21,601.00 | 22,362.00 | 21,601.00 | 22,143.00 | 22,143.00 | 0.65% | 733,899 |
| Nov 25, 2025 | 22,200.00 | 22,274.00 | 21,689.00 | 22,001.00 | 22,001.00 | -0.69% | 1,806,194 |
| Nov 24, 2025 | 23,020.00 | 23,020.00 | 22,153.00 | 22,153.00 | 22,153.00 | -1.53% | 4,946,068 |
| Nov 21, 2025 | 23,000.00 | 23,000.00 | 22,155.00 | 22,498.00 | 22,498.00 | -1.45% | 1,513,051 |
| Nov 20, 2025 | 22,550.00 | 23,182.00 | 22,500.00 | 22,828.00 | 22,828.00 | 0.21% | 1,350,570 |
| Nov 19, 2025 | 22,750.00 | 22,839.00 | 22,607.00 | 22,780.00 | 22,780.00 | 0.24% | 947,660 |
| Nov 18, 2025 | 22,860.00 | 23,186.00 | 22,725.00 | 22,725.00 | 22,725.00 | -1.94% | 843,007 |
| Nov 17, 2025 | 23,029.00 | 23,175.00 | 22,694.00 | 23,175.00 | 23,175.00 | 2.03% | 1,364,516 |
| Nov 14, 2025 | 22,976.00 | 22,976.00 | 22,439.00 | 22,713.00 | 22,713.00 | -1.14% | 931,815 |
| Nov 13, 2025 | 22,599.00 | 23,132.00 | 22,434.00 | 22,975.00 | 22,975.00 | 1.88% | 1,197,039 |
| Nov 12, 2025 | 22,009.00 | 22,650.00 | 21,939.00 | 22,550.00 | 22,550.00 | 2.45% | 1,066,436 |
| Nov 11, 2025 | 22,010.00 | 22,276.00 | 21,854.00 | 22,011.00 | 22,011.00 | -0.02% | 950,739 |
| Nov 10, 2025 | 21,858.00 | 22,149.00 | 21,759.00 | 22,016.00 | 22,016.00 | 0.72% | 637,082 |
| Nov 7, 2025 | 21,820.00 | 21,920.00 | 21,536.00 | 21,858.00 | 21,858.00 | 0.17% | 852,723 |
| Nov 6, 2025 | 22,200.00 | 22,200.00 | 21,585.00 | 21,821.00 | 21,821.00 | -0.61% | 1,690,294 |
| Nov 5, 2025 | 21,500.00 | 22,076.00 | 21,500.00 | 21,955.00 | 21,955.00 | 0.15% | 1,154,639 |
| Nov 4, 2025 | 21,884.00 | 21,990.00 | 21,512.00 | 21,923.00 | 21,923.00 | -0.07% | 744,613 |
| Nov 3, 2025 | 21,700.00 | 22,241.00 | 21,668.00 | 21,939.00 | 21,939.00 | 0.73% | 883,395 |
| Oct 31, 2025 | 21,901.00 | 22,200.00 | 21,731.00 | 21,779.00 | 21,779.00 | -1.51% | 1,006,466 |
| Oct 30, 2025 | 22,499.00 | 22,499.00 | 21,846.00 | 22,114.00 | 22,114.00 | -0.55% | 706,859 |
| Oct 29, 2025 | 22,685.00 | 22,685.00 | 22,154.00 | 22,236.00 | 22,236.00 | -1.51% | 899,273 |
| Oct 28, 2025 | 21,802.00 | 22,861.00 | 21,802.00 | 22,576.00 | 22,576.00 | 1.92% | 1,770,578 |
| Oct 27, 2025 | 22,680.00 | 22,680.00 | 22,051.00 | 22,151.00 | 22,151.00 | -0.27% | 976,691 |
| Oct 24, 2025 | 22,011.00 | 22,667.00 | 22,011.00 | 22,211.00 | 22,211.00 | -0.60% | 1,079,622 |
| Oct 23, 2025 | 22,150.00 | 22,412.00 | 22,037.00 | 22,345.00 | 22,345.00 | 0.70% | 1,034,764 |
| Oct 22, 2025 | 21,529.00 | 22,280.00 | 21,529.00 | 22,189.00 | 22,189.00 | 1.88% | 1,389,717 |
| Oct 21, 2025 | 21,300.00 | 21,965.00 | 21,300.00 | 21,779.00 | 21,779.00 | 0.94% | 1,315,405 |
| Oct 20, 2025 | 21,685.00 | 21,858.00 | 21,461.00 | 21,576.00 | 21,576.00 | 0.59% | 880,062 |
| Oct 17, 2025 | 21,721.00 | 21,721.00 | 21,096.00 | 21,449.00 | 21,449.00 | -1.54% | 1,291,892 |
| Oct 16, 2025 | 21,625.00 | 21,918.00 | 21,557.00 | 21,785.00 | 21,785.00 | 0.74% | 1,294,654 |
| Oct 15, 2025 | 21,399.00 | 21,669.00 | 21,233.00 | 21,625.00 | 21,625.00 | 0.83% | 1,839,402 |
| Oct 14, 2025 | 21,200.00 | 21,552.00 | 21,094.00 | 21,446.00 | 21,245.00 | 0.73% | 1,711,296 |
| Oct 13, 2025 | 21,098.00 | 21,350.00 | 20,670.00 | 21,290.00 | 21,090.46 | 0.90% | 1,348,719 |
| Oct 10, 2025 | 20,800.00 | 21,415.00 | 20,754.00 | 21,100.00 | 20,902.24 | 1.94% | 1,837,621 |
| Oct 9, 2025 | 20,006.00 | 20,762.00 | 19,834.00 | 20,699.00 | 20,505.00 | 3.13% | 2,330,185 |
| Oct 8, 2025 | 20,450.00 | 20,450.00 | 19,654.00 | 20,071.00 | 19,882.89 | 0.03% | 1,068,526 |
| Oct 7, 2025 | 20,450.00 | 20,450.00 | 19,968.00 | 20,065.00 | 19,876.94 | -0.72% | 1,605,947 |
| Oct 6, 2025 | 20,179.00 | 20,299.00 | 19,979.00 | 20,210.00 | 20,020.58 | 0.55% | 1,311,373 |
| Oct 3, 2025 | 19,431.00 | 20,168.00 | 19,431.00 | 20,100.00 | 19,911.62 | 1.14% | 2,363,593 |
| Oct 2, 2025 | 19,950.00 | 20,190.00 | 19,764.00 | 19,874.00 | 19,687.73 | -0.11% | 2,295,065 |
| Oct 1, 2025 | 19,800.00 | 19,914.00 | 19,329.00 | 19,895.00 | 19,708.54 | 0.99% | 2,118,362 |
| Sep 30, 2025 | 19,667.00 | 19,940.00 | 19,468.00 | 19,700.00 | 19,515.36 | 1.11% | 3,040,700 |
| Sep 29, 2025 | 19,600.00 | 19,600.00 | 18,983.00 | 19,483.00 | 19,300.40 | 1.42% | 1,158,644 |
| Sep 26, 2025 | 19,143.00 | 19,449.00 | 18,701.00 | 19,210.00 | 19,029.96 | 1.20% | 1,868,896 |
| Sep 25, 2025 | 19,609.00 | 19,610.00 | 18,959.00 | 18,983.00 | 18,805.08 | -3.19% | 2,522,228 |
| Sep 23, 2025 | 19,600.00 | 19,700.00 | 19,431.00 | 19,609.00 | 19,425.22 | 0.24% | 1,393,795 |
| Sep 22, 2025 | 19,909.00 | 19,909.00 | 19,279.00 | 19,562.00 | 19,378.66 | -1.74% | 2,016,424 |
| Sep 19, 2025 | 20,000.00 | 20,194.00 | 19,434.00 | 19,909.00 | 19,722.41 | -1.03% | 2,952,183 |
| Sep 18, 2025 | 20,057.00 | 20,309.00 | 19,863.00 | 20,116.00 | 19,927.47 | 0.05% | 5,579,328 |
| Sep 17, 2025 | 20,307.00 | 20,484.00 | 20,043.00 | 20,106.00 | 19,917.56 | -1.02% | 1,812,388 |
| Sep 16, 2025 | 21,000.00 | 21,000.00 | 20,268.00 | 20,313.00 | 20,122.62 | -3.02% | 1,909,652 |
| Sep 15, 2025 | 21,000.00 | 21,412.00 | 20,856.00 | 20,946.00 | 20,749.69 | 0.14% | 1,235,529 |
| Sep 12, 2025 | 20,597.00 | 21,166.00 | 20,214.00 | 20,917.00 | 20,720.96 | 2.27% | 3,482,000 |
| Sep 11, 2025 | 21,601.00 | 22,892.00 | 20,431.00 | 20,453.00 | 20,261.31 | -9.56% | 4,453,365 |
| Sep 10, 2025 | 22,612.00 | 22,886.00 | 22,355.00 | 22,616.00 | 22,404.03 | -0.15% | 997,746 |
| Sep 9, 2025 | 22,300.00 | 22,700.00 | 22,300.00 | 22,650.00 | 22,437.72 | 1.30% | 1,654,171 |
| Sep 8, 2025 | 22,224.00 | 22,407.00 | 22,032.00 | 22,360.00 | 22,150.43 | 0.61% | 877,284 |
| Sep 5, 2025 | 22,590.00 | 22,590.00 | 21,680.00 | 22,224.00 | 22,015.71 | 0.97% | 1,514,531 |
| Sep 4, 2025 | 22,200.00 | 22,555.00 | 21,905.00 | 22,011.00 | 21,804.70 | -0.85% | 1,925,333 |
| Sep 3, 2025 | 22,021.00 | 22,680.00 | 21,430.00 | 22,200.00 | 21,991.93 | 4.49% | 3,174,101 |
| Sep 2, 2025 | 21,511.00 | 21,511.00 | 21,000.00 | 21,246.00 | 21,046.87 | -0.66% | 2,109,309 |
| Sep 1, 2025 | 21,900.00 | 21,900.00 | 21,288.00 | 21,388.00 | 21,187.54 | -1.44% | 881,494 |
| Aug 29, 2025 | 21,600.00 | 21,843.00 | 21,600.00 | 21,700.00 | 21,496.62 | -0.07% | 838,078 |
| Aug 28, 2025 | 21,650.00 | 22,010.00 | 21,650.00 | 21,716.00 | 21,512.47 | 0.28% | 750,337 |
| Aug 27, 2025 | 21,692.00 | 21,692.00 | 21,328.00 | 21,656.00 | 21,453.03 | -0.17% | 574,936 |
| Aug 26, 2025 | 21,676.00 | 21,786.00 | 21,520.00 | 21,692.00 | 21,488.69 | -0.32% | 1,311,572 |
| Aug 25, 2025 | 21,899.00 | 22,125.00 | 21,670.00 | 21,761.00 | 21,557.05 | -0.24% | 916,859 |
| Aug 22, 2025 | 21,500.00 | 21,830.00 | 21,337.00 | 21,814.00 | 21,609.55 | 2.26% | 1,260,490 |
| Aug 21, 2025 | 21,300.00 | 21,526.00 | 21,147.00 | 21,332.00 | 21,132.07 | 0.59% | 872,321 |
| Aug 20, 2025 | 21,000.00 | 21,225.00 | 20,960.00 | 21,207.00 | 21,008.24 | 0.51% | 3,482,075 |
| Aug 19, 2025 | 20,801.00 | 21,335.00 | 20,801.00 | 21,100.00 | 20,902.24 | -0.24% | 1,397,595 |
| Aug 18, 2025 | 21,349.00 | 21,388.00 | 21,137.00 | 21,150.00 | 20,951.77 | -0.50% | 721,331 |
| Aug 15, 2025 | 21,622.00 | 21,622.00 | 21,190.00 | 21,257.00 | 21,057.77 | 0.16% | 1,185,526 |
| Aug 14, 2025 | 21,850.00 | 21,850.00 | 21,078.00 | 21,222.00 | 21,023.10 | -0.60% | 1,155,363 |
| Aug 13, 2025 | 21,359.00 | 21,687.00 | 21,121.00 | 21,350.00 | 21,149.90 | -0.04% | 1,137,201 |
| Aug 12, 2025 | 20,833.00 | 21,471.00 | 20,833.00 | 21,359.00 | 21,158.82 | 0.77% | 1,522,473 |
| Aug 11, 2025 | 21,280.00 | 21,566.00 | 21,093.00 | 21,196.00 | 20,997.34 | -0.56% | 579,371 |
| Aug 8, 2025 | 20,930.00 | 21,500.00 | 20,930.00 | 21,316.00 | 21,116.22 | 0.08% | 669,047 |
| Aug 7, 2025 | 20,850.00 | 21,466.00 | 20,850.00 | 21,300.00 | 21,100.37 | -0.15% | 838,551 |
| Aug 6, 2025 | 20,802.00 | 21,550.00 | 20,802.00 | 21,333.00 | 21,133.06 | 0.36% | 894,633 |
| Aug 5, 2025 | 20,801.00 | 21,407.00 | 20,801.00 | 21,257.00 | 21,057.77 | 0.33% | 1,007,689 |
| Aug 4, 2025 | 21,039.00 | 21,291.00 | 20,980.00 | 21,188.00 | 20,989.42 | 0.71% | 1,101,315 |
| Aug 1, 2025 | 21,594.00 | 21,594.00 | 20,973.00 | 21,039.00 | 20,841.81 | -2.57% | 1,592,640 |
| Jul 31, 2025 | 21,474.00 | 21,682.00 | 21,044.00 | 21,594.00 | 21,391.61 | 2.67% | 1,747,934 |
| Jul 30, 2025 | 21,075.00 | 21,190.00 | 20,873.00 | 21,033.00 | 20,835.87 | -0.20% | 576,469 |
| Jul 29, 2025 | 21,131.00 | 21,373.00 | 21,019.00 | 21,075.00 | 20,877.48 | -0.32% | 907,985 |
| Jul 28, 2025 | 21,596.00 | 21,596.00 | 21,010.00 | 21,142.00 | 20,943.85 | -0.38% | 572,857 |
| Jul 25, 2025 | 21,680.00 | 21,680.00 | 21,181.00 | 21,222.00 | 21,023.10 | -1.17% | 937,028 |
| Jul 24, 2025 | 21,492.00 | 21,648.00 | 21,368.00 | 21,473.00 | 21,271.75 | 0.07% | 644,460 |
| Jul 23, 2025 | 21,816.00 | 21,816.00 | 21,443.00 | 21,457.00 | 21,255.90 | -0.48% | 1,426,200 |
| Jul 22, 2025 | 21,876.00 | 22,063.00 | 21,418.00 | 21,561.00 | 21,358.92 | -2.08% | 1,126,228 |
| Jul 21, 2025 | 21,471.00 | 22,019.00 | 21,471.00 | 22,019.00 | 21,812.63 | 0.83% | 837,296 |
| Jul 18, 2025 | 21,400.00 | 21,933.00 | 21,393.00 | 21,838.00 | 21,633.33 | 1.75% | 1,004,945 |