Discovery Limited (DSY.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:09PM SAST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 11,760.00 | 11,820.00 | 11,614.00 | 11,713.00 | 11,713.00 | 2,352,275 |
| 20 May 2024 | 11,625.00 | 11,759.00 | 11,500.00 | 11,716.00 | 11,716.00 | 2,013,705 |
| 17 May 2024 | 11,625.00 | 11,699.00 | 11,385.00 | 11,622.00 | 11,622.00 | 1,767,971 |
| 16 May 2024 | 11,232.00 | 11,727.00 | 11,151.00 | 11,625.00 | 11,625.00 | 2,473,244 |
| 15 May 2024 | 10,755.00 | 11,227.00 | 10,807.00 | 11,196.00 | 11,196.00 | 3,672,104 |
| 14 May 2024 | 11,000.00 | 11,422.00 | 10,721.00 | 10,721.00 | 10,721.00 | 5,189,465 |
| 13 May 2024 | 11,800.00 | 11,850.00 | 11,661.00 | 11,662.00 | 11,662.00 | 1,643,726 |
| 10 May 2024 | 11,700.00 | 11,872.00 | 11,703.00 | 11,750.00 | 11,750.00 | 1,871,231 |
| 09 May 2024 | 11,755.00 | 11,799.00 | 11,639.00 | 11,700.00 | 11,700.00 | 2,660,939 |
| 08 May 2024 | 11,600.00 | 11,927.00 | 11,661.00 | 11,776.00 | 11,776.00 | 1,507,711 |
| 07 May 2024 | 11,750.00 | 11,854.00 | 11,652.00 | 11,700.00 | 11,700.00 | 4,933,256 |
| 06 May 2024 | 11,722.00 | 11,873.00 | 11,711.00 | 11,711.00 | 11,711.00 | 1,367,668 |
| 03 May 2024 | 11,854.00 | 11,974.00 | 11,735.00 | 11,736.00 | 11,736.00 | 1,215,573 |
| 02 May 2024 | 11,965.00 | 12,321.00 | 11,758.00 | 11,854.00 | 11,854.00 | 2,291,497 |
| 30 Apr 2024 | 11,501.00 | 12,161.00 | 11,656.00 | 12,024.00 | 12,024.00 | 2,333,762 |
| 29 Apr 2024 | 11,440.00 | 11,970.00 | 11,225.00 | 11,720.00 | 11,720.00 | 2,346,010 |
| 26 Apr 2024 | 10,925.00 | 11,339.00 | 11,014.00 | 11,246.00 | 11,246.00 | 1,818,292 |
| 25 Apr 2024 | 11,319.00 | 11,190.00 | 10,895.00 | 10,999.00 | 10,999.00 | 1,531,814 |
| 24 Apr 2024 | 11,176.00 | 11,324.00 | 10,932.00 | 10,932.00 | 10,932.00 | 1,294,466 |
| 23 Apr 2024 | 10,901.00 | 11,367.00 | 11,054.00 | 11,286.00 | 11,286.00 | 1,965,536 |
| 22 Apr 2024 | 10,800.00 | 11,204.00 | 10,730.00 | 11,144.00 | 11,144.00 | 1,406,882 |
| 19 Apr 2024 | 10,801.00 | 10,960.00 | 10,765.50 | 10,885.00 | 10,885.00 | 1,682,706 |
| 18 Apr 2024 | 11,098.00 | 10,990.00 | 10,757.00 | 10,935.00 | 10,935.00 | 1,972,120 |
| 17 Apr 2024 | 11,100.00 | 11,162.00 | 10,893.00 | 10,907.00 | 10,907.00 | 1,655,384 |
| 17 Apr 2024 | 65 Dividend | |||||
| 16 Apr 2024 | 10,827.00 | 11,159.00 | 10,712.00 | 11,080.00 | 11,015.00 | 1,693,766 |
| 15 Apr 2024 | 11,201.00 | 11,409.00 | 10,950.00 | 10,950.00 | 10,885.76 | 1,677,017 |
| 12 Apr 2024 | 11,500.00 | 11,501.00 | 11,084.00 | 11,121.00 | 11,055.76 | 2,264,404 |
| 11 Apr 2024 | 11,840.00 | 11,839.00 | 11,351.00 | 11,526.00 | 11,458.38 | 1,974,972 |
| 10 Apr 2024 | 11,858.00 | 12,000.00 | 11,531.00 | 11,681.00 | 11,612.47 | 1,324,075 |
| 09 Apr 2024 | 11,617.00 | 11,876.00 | 11,705.00 | 11,800.00 | 11,730.78 | 2,264,058 |
| 08 Apr 2024 | 11,878.00 | 12,023.00 | 11,604.00 | 11,863.00 | 11,793.41 | 1,980,944 |
| 05 Apr 2024 | 12,024.00 | 12,001.00 | 11,784.00 | 11,878.00 | 11,808.32 | 2,311,022 |
| 04 Apr 2024 | 11,500.00 | 12,100.00 | 11,561.00 | 12,018.00 | 11,947.50 | 2,590,144 |
| 03 Apr 2024 | 11,900.00 | 11,886.00 | 11,370.00 | 11,592.00 | 11,524.00 | 2,683,958 |
| 02 Apr 2024 | 12,063.00 | 12,158.00 | 11,785.00 | 11,866.00 | 11,796.39 | 1,847,245 |
| 28 Mar 2024 | 12,401.00 | 12,445.00 | 12,016.00 | 12,063.00 | 11,992.23 | 2,799,766 |
| 27 Mar 2024 | 12,600.00 | 12,570.00 | 12,403.00 | 12,403.00 | 12,330.24 | 1,722,114 |
| 26 Mar 2024 | 12,401.00 | 12,581.00 | 12,424.00 | 12,517.00 | 12,443.57 | 1,251,025 |
| 25 Mar 2024 | 12,663.00 | 12,776.00 | 12,403.00 | 12,425.00 | 12,352.11 | 1,955,014 |
| 22 Mar 2024 | 12,600.00 | 12,916.00 | 12,566.00 | 12,700.00 | 12,625.50 | 1,526,103 |
| 20 Mar 2024 | 12,700.00 | 13,050.00 | 12,562.00 | 12,721.00 | 12,646.37 | 4,410,770 |
| 19 Mar 2024 | 12,800.00 | 12,903.00 | 12,430.00 | 12,803.00 | 12,727.89 | 2,433,198 |
| 18 Mar 2024 | 13,650.00 | 13,843.00 | 12,263.00 | 12,397.00 | 12,324.27 | 3,020,949 |
| 15 Mar 2024 | 13,650.00 | 13,820.00 | 13,336.00 | 13,336.00 | 13,257.77 | 3,438,340 |
| 14 Mar 2024 | 13,550.00 | 13,748.00 | 13,537.00 | 13,679.00 | 13,598.75 | 1,186,387 |
| 13 Mar 2024 | 13,875.00 | 13,875.00 | 13,408.00 | 13,650.00 | 13,569.92 | 1,375,957 |
| 12 Mar 2024 | 13,466.00 | 13,738.00 | 13,422.00 | 13,575.00 | 13,495.36 | 1,151,519 |
| 11 Mar 2024 | 13,358.00 | 13,495.00 | 13,240.00 | 13,465.00 | 13,386.01 | 825,933 |
| 08 Mar 2024 | 13,514.00 | 13,501.00 | 13,343.00 | 13,479.00 | 13,399.93 | 847,126 |
| 07 Mar 2024 | 13,497.00 | 13,574.00 | 13,256.00 | 13,413.00 | 13,334.31 | 1,083,317 |
| 06 Mar 2024 | 13,202.00 | 13,616.00 | 13,239.00 | 13,616.00 | 13,536.12 | 1,305,744 |
| 05 Mar 2024 | 13,400.00 | 13,517.00 | 13,235.00 | 13,368.00 | 13,289.58 | 1,066,940 |
| 04 Mar 2024 | 13,558.00 | 13,558.00 | 13,301.00 | 13,515.00 | 13,435.72 | 635,958 |
| 01 Mar 2024 | 13,455.00 | 13,567.00 | 13,415.00 | 13,500.00 | 13,420.80 | 901,448 |
| 29 Feb 2024 | 13,407.00 | 13,590.00 | 13,328.00 | 13,590.00 | 13,510.28 | 1,689,858 |
| 28 Feb 2024 | 13,300.00 | 13,649.00 | 13,321.00 | 13,369.00 | 13,290.57 | 718,008 |
| 27 Feb 2024 | 13,777.00 | 13,776.00 | 13,558.00 | 13,600.00 | 13,520.22 | 1,077,101 |
| 26 Feb 2024 | 13,488.00 | 13,747.00 | 13,447.00 | 13,663.00 | 13,582.85 | 903,479 |
| 23 Feb 2024 | 13,727.00 | 13,762.00 | 13,565.00 | 13,676.00 | 13,595.77 | 510,473 |
| 22 Feb 2024 | 13,650.00 | 13,817.00 | 13,620.00 | 13,694.00 | 13,613.67 | 834,291 |
| 21 Feb 2024 | 13,650.00 | 13,630.00 | 13,434.00 | 13,630.00 | 13,550.04 | 943,745 |
| 20 Feb 2024 | 13,350.00 | 13,646.00 | 13,400.00 | 13,540.00 | 13,460.57 | 691,360 |
| 19 Feb 2024 | 13,460.00 | 13,558.00 | 13,333.00 | 13,558.00 | 13,478.46 | 2,719,916 |
| 16 Feb 2024 | 13,451.00 | 13,607.00 | 13,314.00 | 13,465.00 | 13,386.01 | 1,372,848 |
| 15 Feb 2024 | 13,450.00 | 13,500.00 | 13,326.00 | 13,396.00 | 13,317.41 | 810,295 |
| 14 Feb 2024 | 13,500.00 | 13,533.00 | 13,405.00 | 13,496.00 | 13,416.83 | 572,788 |
| 13 Feb 2024 | 13,475.00 | 13,800.00 | 13,399.00 | 13,481.00 | 13,401.92 | 674,368 |
| 12 Feb 2024 | 13,600.00 | 13,998.00 | 13,365.00 | 13,474.00 | 13,394.96 | 1,501,035 |
| 09 Feb 2024 | 13,700.00 | 13,705.00 | 13,551.00 | 13,566.00 | 13,486.42 | 852,917 |
| 08 Feb 2024 | 13,710.00 | 13,837.00 | 13,638.00 | 13,723.00 | 13,642.50 | 532,706 |
| 07 Feb 2024 | 13,946.00 | 13,865.00 | 13,570.00 | 13,780.00 | 13,699.16 | 1,463,700 |
| 06 Feb 2024 | 13,720.00 | 13,842.00 | 13,615.00 | 13,701.00 | 13,620.62 | 1,311,887 |
| 05 Feb 2024 | 13,553.00 | 13,820.00 | 13,495.00 | 13,600.00 | 13,520.22 | 1,764,151 |
| 02 Feb 2024 | 14,000.00 | 13,914.00 | 13,593.00 | 13,671.00 | 13,590.80 | 857,120 |
| 01 Feb 2024 | 13,645.00 | 13,956.00 | 13,502.00 | 13,888.00 | 13,806.53 | 975,039 |
| 31 Jan 2024 | 13,865.00 | 14,019.00 | 13,689.00 | 13,853.00 | 13,771.73 | 1,551,054 |
| 30 Jan 2024 | 13,586.00 | 14,300.00 | 13,559.00 | 13,869.00 | 13,787.64 | 1,688,049 |
| 29 Jan 2024 | 13,579.00 | 13,683.00 | 13,448.00 | 13,448.00 | 13,369.11 | 641,433 |
| 26 Jan 2024 | 13,286.00 | 13,640.00 | 13,300.00 | 13,579.00 | 13,499.34 | 627,340 |
| 25 Jan 2024 | 13,575.00 | 13,577.00 | 13,216.00 | 13,444.00 | 13,365.13 | 340,029 |
| 24 Jan 2024 | 13,558.00 | 13,600.00 | 13,369.00 | 13,502.00 | 13,422.79 | 920,490 |
| 23 Jan 2024 | 13,350.00 | 13,505.00 | 13,290.00 | 13,505.00 | 13,425.77 | 801,468 |
| 22 Jan 2024 | 13,411.00 | 13,497.00 | 13,159.00 | 13,340.00 | 13,261.74 | 849,287 |
| 19 Jan 2024 | 13,360.00 | 13,527.00 | 13,228.00 | 13,328.00 | 13,249.81 | 1,217,082 |
| 18 Jan 2024 | 13,454.00 | 13,454.00 | 13,296.00 | 13,367.00 | 13,288.58 | 753,800 |
| 17 Jan 2024 | 13,267.00 | 13,377.00 | 13,168.00 | 13,281.00 | 13,203.09 | 859,408 |
| 16 Jan 2024 | 13,700.00 | 13,632.00 | 13,300.00 | 13,408.00 | 13,329.34 | 1,062,060 |
| 15 Jan 2024 | 13,765.00 | 13,768.00 | 13,563.00 | 13,632.00 | 13,552.03 | 946,281 |
| 12 Jan 2024 | 14,000.00 | 13,937.00 | 13,692.00 | 13,800.00 | 13,719.04 | 1,005,508 |
| 11 Jan 2024 | 13,862.00 | 13,885.00 | 13,800.00 | 13,800.00 | 13,719.04 | 813,704 |
| 10 Jan 2024 | 14,498.00 | 14,498.00 | 13,740.00 | 13,797.00 | 13,716.06 | 741,255 |
| 09 Jan 2024 | 14,200.00 | 14,111.00 | 13,856.00 | 13,856.00 | 13,774.71 | 949,557 |
| 08 Jan 2024 | 14,499.00 | 14,499.00 | 13,857.50 | 13,972.00 | 13,890.03 | 845,030 |
| 05 Jan 2024 | 14,100.00 | 14,047.00 | 13,914.00 | 13,990.00 | 13,907.93 | 1,025,653 |
| 04 Jan 2024 | 14,014.00 | 14,298.00 | 13,889.00 | 13,993.00 | 13,910.91 | 864,771 |
| 03 Jan 2024 | 14,100.00 | 14,375.00 | 14,125.00 | 14,149.00 | 14,066.00 | 853,833 |
| 02 Jan 2024 | 14,255.00 | 14,481.00 | 14,194.00 | 14,295.00 | 14,211.14 | 561,277 |
| 29 Dec 2023 | 14,460.00 | 14,484.00 | 14,067.00 | 14,368.00 | 14,283.71 | 446,902 |
| 28 Dec 2023 | 14,014.00 | 14,490.00 | 14,281.00 | 14,352.00 | 14,267.81 | 768,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.