Discovery Limited (DSY.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:11PM SAST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 13,700.00 | 13,700.00 | 13,359.00 | 13,481.00 | 13,481.00 | 367,596 |
| Jun 25, 2024 | 13,693.00 | 13,740.00 | 13,425.00 | 13,571.00 | 13,571.00 | 1,903,150 |
| Jun 24, 2024 | 13,550.00 | 13,683.00 | 13,277.00 | 13,454.00 | 13,454.00 | 1,678,728 |
| Jun 21, 2024 | 13,570.00 | 13,706.00 | 13,333.00 | 13,550.00 | 13,550.00 | 5,928,890 |
| Jun 20, 2024 | 13,503.00 | 13,599.00 | 13,293.00 | 13,430.00 | 13,430.00 | 6,050,076 |
| Jun 19, 2024 | 13,300.00 | 13,744.50 | 13,121.00 | 13,570.00 | 13,570.00 | 4,024,996 |
| Jun 18, 2024 | 12,705.00 | 13,620.00 | 12,550.00 | 13,297.00 | 13,297.00 | 4,874,415 |
| Jun 14, 2024 | 11,925.00 | 12,673.00 | 11,760.00 | 12,548.00 | 12,548.00 | 3,017,811 |
| Jun 13, 2024 | 11,700.00 | 11,873.00 | 11,635.00 | 11,858.00 | 11,858.00 | 1,535,386 |
| Jun 12, 2024 | 11,600.00 | 11,847.00 | 11,538.00 | 11,680.00 | 11,680.00 | 1,893,448 |
| Jun 11, 2024 | 11,210.00 | 11,599.00 | 11,277.00 | 11,517.00 | 11,517.00 | 1,597,824 |
| Jun 10, 2024 | 11,000.00 | 11,273.00 | 10,995.00 | 11,246.00 | 11,246.00 | 968,668 |
| Jun 07, 2024 | 11,299.00 | 11,214.00 | 10,965.00 | 11,124.00 | 11,124.00 | 942,063 |
| Jun 06, 2024 | 10,810.00 | 11,111.00 | 10,862.00 | 10,933.00 | 10,933.00 | 1,739,560 |
| Jun 05, 2024 | 11,246.00 | 11,322.00 | 10,804.00 | 10,956.00 | 10,956.00 | 2,001,551 |
| Jun 04, 2024 | 11,334.00 | 11,500.00 | 11,290.00 | 11,326.00 | 11,326.00 | 2,369,763 |
| Jun 03, 2024 | 10,970.00 | 11,521.00 | 10,945.00 | 11,410.00 | 11,410.00 | 2,423,941 |
| May 31, 2024 | 11,084.00 | 11,105.00 | 10,894.00 | 10,969.00 | 10,969.00 | 2,599,281 |
| May 30, 2024 | 11,511.00 | 11,518.00 | 11,018.00 | 11,084.00 | 11,084.00 | 2,796,318 |
| May 28, 2024 | 11,620.00 | 11,841.00 | 11,561.00 | 11,561.00 | 11,561.00 | 1,765,622 |
| May 27, 2024 | 11,694.00 | 11,850.00 | 11,644.00 | 11,700.00 | 11,700.00 | 929,783 |
| May 24, 2024 | 11,695.00 | 11,836.00 | 11,562.00 | 11,769.00 | 11,769.00 | 1,218,966 |
| May 23, 2024 | 11,630.00 | 11,873.00 | 11,629.00 | 11,700.00 | 11,700.00 | 2,094,932 |
| May 22, 2024 | 11,507.00 | 11,922.00 | 11,538.00 | 11,748.00 | 11,748.00 | 1,441,916 |
| May 21, 2024 | 11,760.00 | 11,820.00 | 11,614.00 | 11,713.00 | 11,713.00 | 2,352,275 |
| May 20, 2024 | 11,625.00 | 11,759.00 | 11,500.00 | 11,716.00 | 11,716.00 | 2,013,705 |
| May 17, 2024 | 11,625.00 | 11,699.00 | 11,385.00 | 11,622.00 | 11,622.00 | 1,767,971 |
| May 16, 2024 | 11,232.00 | 11,727.00 | 11,151.00 | 11,625.00 | 11,625.00 | 2,473,244 |
| May 15, 2024 | 10,755.00 | 11,227.00 | 10,807.00 | 11,196.00 | 11,196.00 | 3,672,104 |
| May 14, 2024 | 11,000.00 | 11,422.00 | 10,721.00 | 10,721.00 | 10,721.00 | 5,189,465 |
| May 13, 2024 | 11,800.00 | 11,850.00 | 11,661.00 | 11,662.00 | 11,662.00 | 1,643,726 |
| May 10, 2024 | 11,700.00 | 11,872.00 | 11,703.00 | 11,750.00 | 11,750.00 | 1,871,231 |
| May 09, 2024 | 11,755.00 | 11,799.00 | 11,639.00 | 11,700.00 | 11,700.00 | 2,660,939 |
| May 08, 2024 | 11,600.00 | 11,927.00 | 11,661.00 | 11,776.00 | 11,776.00 | 1,507,711 |
| May 07, 2024 | 11,750.00 | 11,854.00 | 11,652.00 | 11,700.00 | 11,700.00 | 4,933,256 |
| May 06, 2024 | 11,722.00 | 11,873.00 | 11,711.00 | 11,711.00 | 11,711.00 | 1,367,668 |
| May 03, 2024 | 11,854.00 | 11,974.00 | 11,735.00 | 11,736.00 | 11,736.00 | 1,215,573 |
| May 02, 2024 | 11,965.00 | 12,321.00 | 11,758.00 | 11,854.00 | 11,854.00 | 2,291,497 |
| Apr 30, 2024 | 11,501.00 | 12,161.00 | 11,656.00 | 12,024.00 | 12,024.00 | 2,333,762 |
| Apr 29, 2024 | 11,440.00 | 11,970.00 | 11,225.00 | 11,720.00 | 11,720.00 | 2,346,010 |
| Apr 26, 2024 | 10,925.00 | 11,339.00 | 11,014.00 | 11,246.00 | 11,246.00 | 1,818,292 |
| Apr 25, 2024 | 11,319.00 | 11,190.00 | 10,895.00 | 10,999.00 | 10,999.00 | 1,531,814 |
| Apr 24, 2024 | 11,176.00 | 11,324.00 | 10,932.00 | 10,932.00 | 10,932.00 | 1,294,466 |
| Apr 23, 2024 | 10,901.00 | 11,367.00 | 11,054.00 | 11,286.00 | 11,286.00 | 1,965,536 |
| Apr 22, 2024 | 10,800.00 | 11,204.00 | 10,730.00 | 11,144.00 | 11,144.00 | 1,406,882 |
| Apr 19, 2024 | 10,801.00 | 10,960.00 | 10,765.50 | 10,885.00 | 10,885.00 | 1,682,706 |
| Apr 18, 2024 | 11,098.00 | 10,990.00 | 10,757.00 | 10,935.00 | 10,935.00 | 1,972,120 |
| Apr 17, 2024 | 11,100.00 | 11,162.00 | 10,893.00 | 10,907.00 | 10,907.00 | 1,655,384 |
| Apr 17, 2024 | 65 Dividend | |||||
| Apr 16, 2024 | 10,827.00 | 11,159.00 | 10,712.00 | 11,080.00 | 11,015.00 | 1,693,766 |
| Apr 15, 2024 | 11,201.00 | 11,409.00 | 10,950.00 | 10,950.00 | 10,885.76 | 1,677,017 |
| Apr 12, 2024 | 11,500.00 | 11,501.00 | 11,084.00 | 11,121.00 | 11,055.76 | 2,264,404 |
| Apr 11, 2024 | 11,840.00 | 11,839.00 | 11,351.00 | 11,526.00 | 11,458.38 | 1,974,972 |
| Apr 10, 2024 | 11,858.00 | 12,000.00 | 11,531.00 | 11,681.00 | 11,612.47 | 1,324,075 |
| Apr 09, 2024 | 11,617.00 | 11,876.00 | 11,705.00 | 11,800.00 | 11,730.78 | 2,264,058 |
| Apr 08, 2024 | 11,878.00 | 12,023.00 | 11,604.00 | 11,863.00 | 11,793.41 | 1,980,944 |
| Apr 05, 2024 | 12,024.00 | 12,001.00 | 11,784.00 | 11,878.00 | 11,808.32 | 2,311,022 |
| Apr 04, 2024 | 11,500.00 | 12,100.00 | 11,561.00 | 12,018.00 | 11,947.50 | 2,590,144 |
| Apr 03, 2024 | 11,900.00 | 11,886.00 | 11,370.00 | 11,592.00 | 11,524.00 | 2,683,958 |
| Apr 02, 2024 | 12,063.00 | 12,158.00 | 11,785.00 | 11,866.00 | 11,796.39 | 1,847,245 |
| Mar 28, 2024 | 12,401.00 | 12,445.00 | 12,016.00 | 12,063.00 | 11,992.23 | 2,799,766 |
| Mar 27, 2024 | 12,600.00 | 12,570.00 | 12,403.00 | 12,403.00 | 12,330.24 | 1,722,114 |
| Mar 26, 2024 | 12,401.00 | 12,581.00 | 12,424.00 | 12,517.00 | 12,443.57 | 1,251,025 |
| Mar 25, 2024 | 12,663.00 | 12,776.00 | 12,403.00 | 12,425.00 | 12,352.11 | 1,955,014 |
| Mar 22, 2024 | 12,600.00 | 12,916.00 | 12,566.00 | 12,700.00 | 12,625.50 | 1,526,103 |
| Mar 20, 2024 | 12,700.00 | 13,050.00 | 12,562.00 | 12,721.00 | 12,646.37 | 4,410,770 |
| Mar 19, 2024 | 12,800.00 | 12,903.00 | 12,430.00 | 12,803.00 | 12,727.89 | 2,433,198 |
| Mar 18, 2024 | 13,650.00 | 13,843.00 | 12,263.00 | 12,397.00 | 12,324.27 | 3,020,949 |
| Mar 15, 2024 | 13,650.00 | 13,820.00 | 13,336.00 | 13,336.00 | 13,257.77 | 3,438,340 |
| Mar 14, 2024 | 13,550.00 | 13,748.00 | 13,537.00 | 13,679.00 | 13,598.75 | 1,186,387 |
| Mar 13, 2024 | 13,875.00 | 13,875.00 | 13,408.00 | 13,650.00 | 13,569.92 | 1,375,957 |
| Mar 12, 2024 | 13,466.00 | 13,738.00 | 13,422.00 | 13,575.00 | 13,495.36 | 1,151,519 |
| Mar 11, 2024 | 13,358.00 | 13,495.00 | 13,240.00 | 13,465.00 | 13,386.01 | 825,933 |
| Mar 08, 2024 | 13,514.00 | 13,501.00 | 13,343.00 | 13,479.00 | 13,399.93 | 847,126 |
| Mar 07, 2024 | 13,497.00 | 13,574.00 | 13,256.00 | 13,413.00 | 13,334.31 | 1,083,317 |
| Mar 06, 2024 | 13,202.00 | 13,616.00 | 13,239.00 | 13,616.00 | 13,536.12 | 1,305,744 |
| Mar 05, 2024 | 13,400.00 | 13,517.00 | 13,235.00 | 13,368.00 | 13,289.58 | 1,066,940 |
| Mar 04, 2024 | 13,558.00 | 13,558.00 | 13,301.00 | 13,515.00 | 13,435.72 | 635,958 |
| Mar 01, 2024 | 13,455.00 | 13,567.00 | 13,415.00 | 13,500.00 | 13,420.80 | 901,448 |
| Feb 29, 2024 | 13,407.00 | 13,590.00 | 13,328.00 | 13,590.00 | 13,510.28 | 1,689,858 |
| Feb 28, 2024 | 13,300.00 | 13,649.00 | 13,321.00 | 13,369.00 | 13,290.57 | 718,008 |
| Feb 27, 2024 | 13,777.00 | 13,776.00 | 13,558.00 | 13,600.00 | 13,520.22 | 1,077,101 |
| Feb 26, 2024 | 13,488.00 | 13,747.00 | 13,447.00 | 13,663.00 | 13,582.85 | 903,479 |
| Feb 23, 2024 | 13,727.00 | 13,762.00 | 13,565.00 | 13,676.00 | 13,595.77 | 510,473 |
| Feb 22, 2024 | 13,650.00 | 13,817.00 | 13,620.00 | 13,694.00 | 13,613.67 | 834,291 |
| Feb 21, 2024 | 13,650.00 | 13,630.00 | 13,434.00 | 13,630.00 | 13,550.04 | 943,745 |
| Feb 20, 2024 | 13,350.00 | 13,646.00 | 13,400.00 | 13,540.00 | 13,460.57 | 691,360 |
| Feb 19, 2024 | 13,460.00 | 13,558.00 | 13,333.00 | 13,558.00 | 13,478.46 | 2,719,916 |
| Feb 16, 2024 | 13,451.00 | 13,607.00 | 13,314.00 | 13,465.00 | 13,386.01 | 1,372,848 |
| Feb 15, 2024 | 13,450.00 | 13,500.00 | 13,326.00 | 13,396.00 | 13,317.41 | 810,295 |
| Feb 14, 2024 | 13,500.00 | 13,533.00 | 13,405.00 | 13,496.00 | 13,416.83 | 572,788 |
| Feb 13, 2024 | 13,475.00 | 13,800.00 | 13,399.00 | 13,481.00 | 13,401.92 | 674,368 |
| Feb 12, 2024 | 13,600.00 | 13,998.00 | 13,365.00 | 13,474.00 | 13,394.96 | 1,501,035 |
| Feb 09, 2024 | 13,700.00 | 13,705.00 | 13,551.00 | 13,566.00 | 13,486.42 | 852,917 |
| Feb 08, 2024 | 13,710.00 | 13,837.00 | 13,638.00 | 13,723.00 | 13,642.50 | 532,706 |
| Feb 07, 2024 | 13,946.00 | 13,865.00 | 13,570.00 | 13,780.00 | 13,699.16 | 1,463,700 |
| Feb 06, 2024 | 13,720.00 | 13,842.00 | 13,615.00 | 13,701.00 | 13,620.62 | 1,311,887 |
| Feb 05, 2024 | 13,553.00 | 13,820.00 | 13,495.00 | 13,600.00 | 13,520.22 | 1,764,151 |
| Feb 02, 2024 | 14,000.00 | 13,914.00 | 13,593.00 | 13,671.00 | 13,590.80 | 857,120 |
| Feb 01, 2024 | 13,645.00 | 13,956.00 | 13,502.00 | 13,888.00 | 13,806.53 | 975,039 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.