Discovery Limited (JSE:DSY)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 24,746
-606 (-2.39%)
Mar 9, 2026, 5:00 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,499.00 | 25,499.00 | 24,550.00 | 24,856.00 | - | -1.96% | 62,441 |
| Mar 6, 2026 | 26,069.00 | 26,289.00 | 24,983.00 | 25,352.00 | 25,352.00 | -2.35% | 2,009,260 |
| Mar 5, 2026 | 25,928.00 | 26,629.00 | 25,844.00 | 25,963.00 | 25,963.00 | 0.58% | 2,153,256 |
| Mar 4, 2026 | 25,921.00 | 26,101.00 | 25,302.00 | 25,812.00 | 25,812.00 | -0.43% | 2,504,852 |
| Mar 3, 2026 | 25,805.00 | 26,505.00 | 25,588.00 | 25,924.00 | 25,924.00 | 0.46% | 3,333,779 |
| Mar 2, 2026 | 26,299.00 | 26,299.00 | 25,450.00 | 25,805.00 | 25,805.00 | -1.27% | 1,493,692 |
| Feb 27, 2026 | 26,300.00 | 26,496.00 | 25,820.00 | 26,136.00 | 26,136.00 | -0.36% | 2,623,634 |
| Feb 26, 2026 | 24,950.00 | 26,581.00 | 24,781.00 | 26,230.00 | 26,230.00 | 7.64% | 2,760,751 |
| Feb 25, 2026 | 24,232.00 | 24,534.00 | 24,026.00 | 24,368.00 | 24,368.00 | -0.26% | 970,407 |
| Feb 24, 2026 | 23,862.00 | 24,500.00 | 23,825.00 | 24,432.00 | 24,432.00 | 1.26% | 825,644 |
| Feb 23, 2026 | 24,071.00 | 24,755.00 | 23,964.00 | 24,128.00 | 24,128.00 | 0.15% | 668,984 |
| Feb 20, 2026 | 24,160.00 | 24,219.00 | 23,796.00 | 24,093.00 | 24,093.00 | 0.29% | 798,177 |
| Feb 19, 2026 | 24,023.00 | 24,410.00 | 23,908.00 | 24,023.00 | 24,023.00 | -0.77% | 1,705,144 |
| Feb 18, 2026 | 23,557.00 | 24,254.00 | 23,557.00 | 24,209.00 | 24,209.00 | 2.15% | 1,098,954 |
| Feb 17, 2026 | 23,500.00 | 23,848.00 | 23,422.00 | 23,699.00 | 23,699.00 | -0.03% | 677,372 |
| Feb 16, 2026 | 23,200.00 | 23,800.00 | 23,200.00 | 23,706.00 | 23,706.00 | 1.32% | 513,815 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,322.00 | 23,397.00 | 23,397.00 | -2.27% | 1,528,713 |
| Feb 12, 2026 | 24,100.00 | 24,100.00 | 23,737.00 | 23,940.00 | 23,940.00 | -0.41% | 1,160,293 |
| Feb 11, 2026 | 24,360.00 | 24,360.00 | 23,934.00 | 24,039.00 | 24,039.00 | -0.99% | 543,899 |
| Feb 10, 2026 | 23,700.00 | 24,280.00 | 23,504.00 | 24,280.00 | 24,280.00 | 2.85% | 1,803,280 |
| Feb 9, 2026 | 24,099.00 | 24,099.00 | 23,382.00 | 23,607.00 | 23,607.00 | -0.81% | 1,575,782 |
| Feb 6, 2026 | 23,501.00 | 23,800.00 | 23,253.00 | 23,800.00 | 23,800.00 | 0.69% | 1,772,774 |
| Feb 5, 2026 | 23,170.00 | 23,857.00 | 23,170.00 | 23,637.00 | 23,637.00 | -0.21% | 1,002,803 |
| Feb 4, 2026 | 23,551.00 | 23,953.00 | 23,395.00 | 23,687.00 | 23,687.00 | -1.02% | 1,027,643 |
| Feb 3, 2026 | 23,873.00 | 24,032.00 | 23,522.00 | 23,931.00 | 23,931.00 | 0.49% | 2,149,984 |
| Feb 2, 2026 | 23,104.00 | 23,949.00 | 22,779.00 | 23,814.00 | 23,814.00 | 1.25% | 1,643,419 |
| Jan 30, 2026 | 23,100.00 | 23,940.00 | 23,060.00 | 23,521.00 | 23,521.00 | 0.52% | 2,652,271 |
| Jan 29, 2026 | 23,114.00 | 23,661.00 | 22,822.00 | 23,400.00 | 23,400.00 | 2.13% | 1,392,451 |
| Jan 28, 2026 | 22,954.00 | 23,249.00 | 22,626.00 | 22,911.00 | 22,911.00 | -0.37% | 1,593,350 |
| Jan 27, 2026 | 23,200.00 | 23,200.00 | 22,843.00 | 22,995.00 | 22,995.00 | 0.71% | 1,560,345 |
| Jan 26, 2026 | 23,005.00 | 23,143.00 | 22,654.00 | 22,833.00 | 22,833.00 | -0.96% | 759,226 |
| Jan 23, 2026 | 23,204.00 | 23,204.00 | 22,551.00 | 23,054.00 | 23,054.00 | -0.06% | 1,864,317 |
| Jan 22, 2026 | 22,643.00 | 23,408.00 | 22,635.00 | 23,068.00 | 23,068.00 | 2.08% | 1,395,039 |
| Jan 21, 2026 | 22,401.00 | 22,765.00 | 22,179.00 | 22,597.00 | 22,597.00 | -0.09% | 1,143,176 |
| Jan 20, 2026 | 22,603.00 | 22,630.00 | 22,327.00 | 22,618.00 | 22,618.00 | -0.18% | 1,363,822 |
| Jan 19, 2026 | 22,750.00 | 22,861.00 | 22,462.00 | 22,658.00 | 22,658.00 | -0.56% | 494,905 |
| Jan 16, 2026 | 22,363.00 | 22,895.00 | 22,279.00 | 22,785.00 | 22,785.00 | 1.72% | 2,081,453 |
| Jan 15, 2026 | 22,000.00 | 22,589.00 | 22,000.00 | 22,400.00 | 22,400.00 | 0.40% | 1,654,804 |
| Jan 14, 2026 | 22,338.00 | 22,409.00 | 22,018.00 | 22,311.00 | 22,311.00 | -0.13% | 901,348 |
| Jan 13, 2026 | 22,452.00 | 22,452.00 | 22,049.00 | 22,339.00 | 22,339.00 | -0.65% | 875,949 |
| Jan 12, 2026 | 22,588.00 | 22,588.00 | 21,965.00 | 22,486.00 | 22,486.00 | -0.45% | 879,783 |
| Jan 9, 2026 | 22,826.00 | 22,912.00 | 22,296.00 | 22,588.00 | 22,588.00 | -1.45% | 1,778,369 |
| Jan 8, 2026 | 22,450.00 | 23,181.00 | 22,450.00 | 22,920.00 | 22,920.00 | 0.15% | 586,777 |
| Jan 7, 2026 | 23,379.00 | 23,379.00 | 22,423.00 | 22,886.00 | 22,886.00 | -0.71% | 1,374,979 |
| Jan 6, 2026 | 22,871.00 | 23,183.00 | 22,659.00 | 23,050.00 | 23,050.00 | 1.72% | 1,151,123 |
| Jan 5, 2026 | 22,750.00 | 22,755.00 | 22,345.00 | 22,660.00 | 22,660.00 | -0.18% | 504,100 |
| Jan 2, 2026 | 22,650.00 | 22,856.00 | 22,320.00 | 22,700.00 | 22,700.00 | -0.25% | 844,971 |
| Dec 31, 2025 | 22,651.00 | 22,871.00 | 22,624.00 | 22,758.00 | 22,758.00 | -0.48% | 473,019 |
| Dec 30, 2025 | 22,995.00 | 23,063.00 | 22,714.00 | 22,867.00 | 22,867.00 | -0.15% | 456,677 |
| Dec 29, 2025 | 22,779.00 | 23,022.00 | 22,486.00 | 22,901.00 | 22,901.00 | 0.39% | 636,421 |
| Dec 24, 2025 | 22,658.00 | 23,104.00 | 22,641.00 | 22,811.00 | 22,811.00 | 0.53% | 336,166 |
| Dec 23, 2025 | 22,900.00 | 23,107.00 | 22,538.00 | 22,691.00 | 22,691.00 | -0.89% | 1,266,118 |
| Dec 22, 2025 | 22,985.00 | 23,020.00 | 22,582.00 | 22,895.00 | 22,895.00 | -0.39% | 600,527 |
| Dec 19, 2025 | 23,174.00 | 23,486.00 | 22,525.00 | 22,985.00 | 22,985.00 | -0.89% | 2,459,659 |
| Dec 18, 2025 | 22,445.00 | 23,280.00 | 22,445.00 | 23,191.00 | 23,191.00 | 1.09% | 5,806,767 |
| Dec 17, 2025 | 23,198.00 | 23,218.00 | 22,481.00 | 22,940.00 | 22,940.00 | 0.73% | 1,946,425 |
| Dec 15, 2025 | 22,435.00 | 22,900.00 | 22,430.00 | 22,774.00 | 22,774.00 | 1.55% | 1,035,680 |
| Dec 12, 2025 | 23,200.00 | 23,200.00 | 22,325.00 | 22,426.00 | 22,426.00 | -1.18% | 1,572,624 |
| Dec 11, 2025 | 23,198.00 | 23,198.00 | 22,607.00 | 22,694.00 | 22,694.00 | -0.76% | 1,764,816 |
| Dec 10, 2025 | 23,097.00 | 23,261.00 | 22,722.00 | 22,868.00 | 22,868.00 | -0.68% | 1,256,232 |
| Dec 9, 2025 | 22,873.00 | 23,170.00 | 22,744.00 | 23,025.00 | 23,025.00 | 0.92% | 1,498,506 |
| Dec 8, 2025 | 23,049.00 | 23,049.00 | 22,816.00 | 22,816.00 | 22,816.00 | -0.31% | 1,302,208 |
| 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 |