Discovery Limited (JSE:DSY)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 26,299
+48 (0.18%)
Apr 29, 2026, 9:00 AM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.06% | 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 |
| Feb 3, 2026 | 23,873.00 | 24,032.00 | 23,522.00 | 23,931.00 | 23,824.08 | 0.49% | 2,149,984 |
| Feb 2, 2026 | 23,104.00 | 23,949.00 | 22,779.00 | 23,814.00 | 23,707.61 | 1.25% | 1,643,419 |
| Jan 30, 2026 | 23,100.00 | 23,940.00 | 23,060.00 | 23,521.00 | 23,415.92 | 0.52% | 2,652,271 |
| Jan 29, 2026 | 23,114.00 | 23,661.00 | 22,822.00 | 23,400.00 | 23,295.46 | 2.13% | 1,392,451 |
| Jan 28, 2026 | 22,954.00 | 23,249.00 | 22,626.00 | 22,911.00 | 22,808.64 | -0.37% | 1,593,350 |
| Jan 27, 2026 | 23,200.00 | 23,200.00 | 22,843.00 | 22,995.00 | 22,892.27 | 0.71% | 1,560,345 |
| Jan 26, 2026 | 23,005.00 | 23,143.00 | 22,654.00 | 22,833.00 | 22,730.99 | -0.96% | 759,226 |
| Jan 23, 2026 | 23,204.00 | 23,204.00 | 22,551.00 | 23,054.00 | 22,951.00 | -0.06% | 1,864,317 |
| Jan 22, 2026 | 22,643.00 | 23,408.00 | 22,635.00 | 23,068.00 | 22,964.94 | 2.08% | 1,395,039 |
| Jan 21, 2026 | 22,401.00 | 22,765.00 | 22,179.00 | 22,597.00 | 22,496.04 | -0.09% | 1,143,176 |
| Jan 20, 2026 | 22,603.00 | 22,630.00 | 22,327.00 | 22,618.00 | 22,516.95 | -0.18% | 1,363,822 |
| Jan 19, 2026 | 22,750.00 | 22,861.00 | 22,462.00 | 22,658.00 | 22,556.77 | -0.56% | 494,905 |
| Jan 16, 2026 | 22,363.00 | 22,895.00 | 22,279.00 | 22,785.00 | 22,683.20 | 1.72% | 2,081,453 |
| Jan 15, 2026 | 22,000.00 | 22,589.00 | 22,000.00 | 22,400.00 | 22,299.92 | 0.40% | 1,654,804 |
| Jan 14, 2026 | 22,338.00 | 22,409.00 | 22,018.00 | 22,311.00 | 22,211.32 | -0.13% | 901,348 |
| Jan 13, 2026 | 22,452.00 | 22,452.00 | 22,049.00 | 22,339.00 | 22,239.20 | -0.65% | 875,949 |
| Jan 12, 2026 | 22,588.00 | 22,588.00 | 21,965.00 | 22,486.00 | 22,385.54 | -0.45% | 879,783 |
| Jan 9, 2026 | 22,826.00 | 22,912.00 | 22,296.00 | 22,588.00 | 22,487.08 | -1.45% | 1,778,369 |
| Jan 8, 2026 | 22,450.00 | 23,181.00 | 22,450.00 | 22,920.00 | 22,817.60 | 0.15% | 586,777 |
| Jan 7, 2026 | 23,379.00 | 23,379.00 | 22,423.00 | 22,886.00 | 22,783.75 | -0.71% | 1,374,979 |
| Jan 6, 2026 | 22,871.00 | 23,183.00 | 22,659.00 | 23,050.00 | 22,947.02 | 1.72% | 1,151,123 |
| Jan 5, 2026 | 22,750.00 | 22,755.00 | 22,345.00 | 22,660.00 | 22,558.76 | -0.18% | 504,100 |
| Jan 2, 2026 | 22,650.00 | 22,856.00 | 22,320.00 | 22,700.00 | 22,598.58 | -0.25% | 844,971 |
| Dec 31, 2025 | 22,651.00 | 22,871.00 | 22,624.00 | 22,758.00 | 22,656.32 | -0.48% | 473,019 |
| Dec 30, 2025 | 22,995.00 | 23,063.00 | 22,714.00 | 22,867.00 | 22,764.84 | -0.15% | 456,677 |
| Dec 29, 2025 | 22,779.00 | 23,022.00 | 22,486.00 | 22,901.00 | 22,798.69 | 0.39% | 636,421 |
| Dec 24, 2025 | 22,658.00 | 23,104.00 | 22,641.00 | 22,811.00 | 22,709.09 | 0.53% | 336,166 |
| Dec 23, 2025 | 22,900.00 | 23,107.00 | 22,538.00 | 22,691.00 | 22,589.62 | -0.89% | 1,266,118 |
| Dec 22, 2025 | 22,985.00 | 23,020.00 | 22,582.00 | 22,895.00 | 22,792.71 | -0.39% | 600,527 |
| Dec 19, 2025 | 23,174.00 | 23,486.00 | 22,525.00 | 22,985.00 | 22,882.31 | -0.89% | 2,459,659 |
| Dec 18, 2025 | 22,445.00 | 23,280.00 | 22,445.00 | 23,191.00 | 23,087.39 | 1.09% | 5,806,767 |
| Dec 17, 2025 | 23,198.00 | 23,218.00 | 22,481.00 | 22,940.00 | 22,837.51 | 0.73% | 1,946,425 |
| Dec 15, 2025 | 22,435.00 | 22,900.00 | 22,430.00 | 22,774.00 | 22,672.25 | 1.55% | 1,035,680 |
| Dec 12, 2025 | 23,200.00 | 23,200.00 | 22,325.00 | 22,426.00 | 22,325.81 | -1.18% | 1,572,624 |
| Dec 11, 2025 | 23,198.00 | 23,198.00 | 22,607.00 | 22,694.00 | 22,592.61 | -0.76% | 1,764,816 |
| Dec 10, 2025 | 23,097.00 | 23,261.00 | 22,722.00 | 22,868.00 | 22,765.83 | -0.68% | 1,256,232 |
| Dec 9, 2025 | 22,873.00 | 23,170.00 | 22,744.00 | 23,025.00 | 22,922.13 | 0.92% | 1,498,506 |
| Dec 8, 2025 | 23,049.00 | 23,049.00 | 22,816.00 | 22,816.00 | 22,714.07 | -0.31% | 1,302,208 |
| Dec 5, 2025 | 22,680.00 | 22,913.00 | 22,430.00 | 22,886.00 | 22,783.75 | 2.09% | 1,680,598 |
| Dec 4, 2025 | 22,000.00 | 22,620.00 | 22,000.00 | 22,417.00 | 22,316.85 | -0.22% | 1,591,836 |
| Dec 3, 2025 | 22,579.00 | 22,579.00 | 21,952.00 | 22,466.00 | 22,365.63 | 1.30% | 1,307,313 |
| Dec 2, 2025 | 22,126.00 | 22,292.00 | 21,876.00 | 22,178.00 | 22,078.92 | 0.09% | 918,848 |
| Dec 1, 2025 | 21,900.00 | 22,157.00 | 21,434.00 | 22,157.00 | 22,058.01 | 0.93% | 1,303,010 |