Discovery Limited (JSE:DSY)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 19,418
+208 (1.08%)
Sep 29, 2025, 12:45 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19,143.00 | 19,449.00 | 18,701.00 | 19,208.00 | 19,208.00 | 1.19% | 1,868,896 |
| Sep 25, 2025 | 19,609.00 | 19,610.00 | 18,959.00 | 18,982.00 | 18,982.00 | -3.18% | 2,522,228 |
| Sep 23, 2025 | 19,600.00 | 19,700.00 | 19,431.00 | 19,606.00 | 19,606.00 | 0.21% | 1,393,795 |
| Sep 22, 2025 | 19,909.00 | 19,909.00 | 19,279.00 | 19,564.00 | 19,564.00 | -1.72% | 2,016,424 |
| Sep 19, 2025 | 20,000.00 | 20,194.00 | 19,434.00 | 19,907.00 | 19,907.00 | -1.05% | 2,952,183 |
| Sep 18, 2025 | 20,057.00 | 20,309.00 | 19,863.00 | 20,119.00 | 20,119.00 | 0.07% | 5,579,328 |
| Sep 17, 2025 | 20,307.00 | 20,484.00 | 20,043.00 | 20,104.00 | 20,104.00 | -1.03% | 1,812,388 |
| Sep 16, 2025 | 21,000.00 | 21,000.00 | 20,268.00 | 20,314.00 | 20,314.00 | -3.01% | 1,909,652 |
| Sep 15, 2025 | 21,000.00 | 21,412.00 | 20,856.00 | 20,944.00 | 20,944.00 | 0.14% | 1,235,529 |
| Sep 12, 2025 | 20,597.00 | 21,166.00 | 20,214.00 | 20,914.00 | 20,914.00 | 2.27% | 3,482,000 |
| Sep 11, 2025 | 21,601.00 | 22,892.00 | 20,431.00 | 20,450.00 | 20,450.00 | -9.57% | 4,453,365 |
| Sep 10, 2025 | 22,612.00 | 22,886.00 | 22,355.00 | 22,614.00 | 22,614.00 | -0.17% | 997,746 |
| Sep 9, 2025 | 22,300.00 | 22,700.00 | 22,300.00 | 22,653.00 | 22,653.00 | 1.31% | 1,654,171 |
| Sep 8, 2025 | 22,224.00 | 22,407.00 | 22,032.00 | 22,359.00 | 22,359.00 | 0.61% | 877,284 |
| Sep 5, 2025 | 22,590.00 | 22,590.00 | 21,680.00 | 22,223.00 | 22,223.00 | 0.96% | 1,514,531 |
| Sep 4, 2025 | 22,200.00 | 22,555.00 | 21,905.00 | 22,012.00 | 22,012.00 | -0.86% | 1,925,333 |
| Sep 3, 2025 | 22,021.00 | 22,680.00 | 21,430.00 | 22,202.00 | 22,202.00 | 4.49% | 3,174,101 |
| Sep 2, 2025 | 21,511.00 | 21,511.00 | 21,000.00 | 21,248.00 | 21,248.00 | -0.65% | 2,109,309 |
| Sep 1, 2025 | 21,900.00 | 21,900.00 | 21,288.00 | 21,387.00 | 21,387.00 | -1.43% | 881,494 |
| Aug 29, 2025 | 21,600.00 | 21,843.00 | 21,600.00 | 21,697.00 | 21,697.00 | -0.08% | 838,078 |
| Aug 28, 2025 | 21,650.00 | 22,010.00 | 21,650.00 | 21,715.00 | 21,715.00 | 0.28% | 750,337 |
| Aug 27, 2025 | 21,692.00 | 21,692.00 | 21,328.00 | 21,654.00 | 21,654.00 | -0.17% | 574,936 |
| Aug 26, 2025 | 21,676.00 | 21,786.00 | 21,520.00 | 21,691.00 | 21,691.00 | -0.31% | 1,311,572 |
| Aug 25, 2025 | 21,899.00 | 22,125.00 | 21,670.00 | 21,759.00 | 21,759.00 | -0.25% | 916,859 |
| Aug 22, 2025 | 21,500.00 | 21,830.00 | 21,337.00 | 21,813.00 | 21,813.00 | 2.26% | 1,260,490 |
| Aug 21, 2025 | 21,300.00 | 21,526.00 | 21,147.00 | 21,330.00 | 21,330.00 | 0.58% | 872,321 |
| Aug 20, 2025 | 21,000.00 | 21,225.00 | 20,960.00 | 21,208.00 | 21,208.00 | 0.52% | 3,482,075 |
| Aug 19, 2025 | 20,801.00 | 21,335.00 | 20,801.00 | 21,099.00 | 21,099.00 | -0.24% | 1,397,595 |
| Aug 18, 2025 | 21,349.00 | 21,388.00 | 21,137.00 | 21,149.00 | 21,149.00 | -0.51% | 721,331 |
| Aug 15, 2025 | 21,622.00 | 21,622.00 | 21,190.00 | 21,258.00 | 21,258.00 | 0.16% | 1,185,526 |
| Aug 14, 2025 | 21,850.00 | 21,850.00 | 21,078.00 | 21,224.00 | 21,224.00 | -0.59% | 1,155,363 |
| Aug 13, 2025 | 21,359.00 | 21,687.00 | 21,121.00 | 21,349.00 | 21,349.00 | -0.06% | 1,137,201 |
| Aug 12, 2025 | 20,833.00 | 21,471.00 | 20,833.00 | 21,361.00 | 21,361.00 | 0.78% | 1,522,473 |
| Aug 11, 2025 | 21,280.00 | 21,566.00 | 21,093.00 | 21,195.00 | 21,195.00 | -0.58% | 579,371 |
| Aug 8, 2025 | 20,930.00 | 21,500.00 | 20,930.00 | 21,318.00 | 21,318.00 | 0.09% | 669,047 |
| Aug 7, 2025 | 20,850.00 | 21,466.00 | 20,850.00 | 21,298.00 | 21,298.00 | -0.16% | 838,551 |
| Aug 6, 2025 | 20,802.00 | 21,550.00 | 20,802.00 | 21,332.00 | 21,332.00 | 0.36% | 894,633 |
| Aug 5, 2025 | 20,801.00 | 21,407.00 | 20,801.00 | 21,256.00 | 21,256.00 | 0.31% | 1,024,691 |
| Aug 4, 2025 | 21,039.00 | 21,291.00 | 20,980.00 | 21,190.00 | 21,190.00 | 0.71% | 1,101,315 |
| Aug 1, 2025 | 21,594.00 | 21,594.00 | 20,973.00 | 21,040.00 | 21,040.00 | -2.58% | 1,592,640 |
| Jul 31, 2025 | 21,474.00 | 21,682.00 | 21,044.00 | 21,597.00 | 21,597.00 | 2.68% | 1,747,934 |
| Jul 30, 2025 | 21,075.00 | 21,190.00 | 20,873.00 | 21,034.00 | 21,034.00 | -0.20% | 576,469 |
| Jul 29, 2025 | 21,131.00 | 21,373.00 | 21,019.00 | 21,076.00 | 21,076.00 | -0.32% | 907,985 |
| Jul 28, 2025 | 21,596.00 | 21,596.00 | 21,010.00 | 21,144.00 | 21,144.00 | -0.37% | 572,857 |
| Jul 25, 2025 | 21,680.00 | 21,680.00 | 21,181.00 | 21,223.00 | 21,223.00 | -1.16% | 937,028 |
| Jul 24, 2025 | 21,492.00 | 21,648.00 | 21,368.00 | 21,471.00 | 21,471.00 | 0.07% | 644,460 |
| Jul 23, 2025 | 21,816.00 | 21,816.00 | 21,443.00 | 21,456.00 | 21,456.00 | -0.50% | 1,426,200 |
| Jul 22, 2025 | 21,876.00 | 22,063.00 | 21,418.00 | 21,563.00 | 21,563.00 | -2.07% | 1,126,228 |
| Jul 21, 2025 | 21,471.00 | 22,019.00 | 21,471.00 | 22,019.00 | 22,019.00 | 0.83% | 837,296 |
| Jul 18, 2025 | 21,400.00 | 21,933.00 | 21,393.00 | 21,837.00 | 21,837.00 | 1.73% | 1,004,945 |