Discovery Limited DSY
JSE · South Africa · Finance
ZAc 26,032.00-204.00 (-0.78%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 26,001.00 | -0.90% | ZAc 26,500.00 | ZAc 26,500.00 | ZAc 25,574.00 | 424.19K |
| 2026-09-30 | ZAc 26,236.00 | +0.33% | ZAc 26,500.00 | ZAc 26,484.00 | ZAc 25,994.00 | 2.21M |
| 2026-09-29 | ZAc 26,150.00 | +0.07% | ZAc 26,340.00 | ZAc 26,395.00 | ZAc 26,117.00 | 1.02M |
| 2026-09-28 | ZAc 26,131.00 | +0.11% | ZAc 26,787.00 | ZAc 26,564.00 | ZAc 26,065.00 | 1.16M |
| 2026-09-25 | ZAc 26,102.00 | -0.67% | ZAc 26,138.00 | ZAc 26,267.00 | ZAc 25,888.00 | 1.08M |
| 2026-09-23 | ZAc 26,278.00 | -1.69% | ZAc 26,735.00 | ZAc 26,753.00 | ZAc 26,117.00 | 1.65M |
| 2026-09-22 | ZAc 26,731.00 | -0.47% | ZAc 27,300.00 | ZAc 27,251.00 | ZAc 26,541.00 | 1.18M |
| 2026-09-21 | ZAc 26,857.00 | +1.35% | ZAc 26,800.00 | ZAc 27,081.00 | ZAc 26,488.00 | 1.19M |
| 2026-09-18 | ZAc 26,500.00 | -2.03% | ZAc 27,491.00 | ZAc 27,365.00 | ZAc 26,500.00 | 2.40M |
| 2026-09-17 | ZAc 27,050.00 | +0.21% | ZAc 26,992.00 | ZAc 27,154.00 | ZAc 26,896.00 | 2.72M |
| 2026-09-16 | ZAc 26,992.00 | -0.87% | ZAc 27,362.00 | ZAc 27,445.00 | ZAc 26,969.00 | 1.22M |
| 2026-09-15 | ZAc 27,230.00 | +1.68% | ZAc 26,650.00 | ZAc 27,319.00 | ZAc 26,548.00 | 1.99M |
| 2026-09-14 | ZAc 26,780.00 | +0.62% | ZAc 26,694.00 | ZAc 26,913.00 | ZAc 26,321.50 | 1.65M |
| 2026-09-11 | ZAc 26,615.00 | +4.41% | ZAc 25,801.00 | ZAc 26,629.00 | ZAc 25,456.00 | 3.09M |
| 2026-09-10 | ZAc 25,491.00 | -1.01% | ZAc 26,305.00 | ZAc 26,016.00 | ZAc 25,459.00 | 1.47M |
| 2026-09-09 | ZAc 25,750.00 | -3.10% | ZAc 26,694.00 | ZAc 26,495.00 | ZAc 25,648.00 | 2.55M |
| 2026-09-08 | ZAc 26,573.00 | +1.13% | ZAc 26,412.00 | ZAc 26,573.00 | ZAc 25,760.00 | 1.59M |
| 2026-09-07 | ZAc 26,276.00 | +0.13% | ZAc 26,499.00 | ZAc 26,592.00 | ZAc 26,276.00 | 820.38K |
| 2026-09-04 | ZAc 26,243.00 | +1.05% | ZAc 25,980.00 | ZAc 26,283.00 | ZAc 25,332.00 | 1.24M |
| 2026-09-03 | ZAc 25,970.00 | +2.86% | ZAc 25,605.00 | ZAc 26,596.00 | ZAc 25,498.00 | 3.99M |
| 2026-09-02 | ZAc 25,248.00 | +0.14% | ZAc 25,400.00 | ZAc 25,359.00 | ZAc 25,000.00 | 1.85M |
| 2026-09-01 | ZAc 25,213.00 | -2.38% | ZAc 25,982.00 | ZAc 26,243.00 | ZAc 25,123.00 | 1.90M |
| 2026-08-31 | ZAc 25,827.00 | -0.08% | ZAc 25,776.00 | ZAc 26,112.00 | ZAc 25,634.00 | 2.23M |
| 2026-08-28 | ZAc 25,847.00 | +2.28% | ZAc 25,251.00 | ZAc 25,979.00 | ZAc 25,405.00 | 1.02M |
| 2026-08-27 | ZAc 25,272.00 | -2.24% | ZAc 26,198.00 | ZAc 25,741.00 | ZAc 25,239.00 | 2.05M |
| 2026-08-26 | ZAc 25,851.00 | +4.71% | ZAc 24,497.00 | ZAc 26,135.00 | ZAc 24,109.00 | 2.07M |
| 2026-08-25 | ZAc 24,688.00 | +1.32% | ZAc 24,367.00 | ZAc 24,932.00 | ZAc 24,225.00 | 1.07M |
| 2026-08-24 | ZAc 24,367.00 | -1.30% | ZAc 24,597.00 | ZAc 24,620.00 | ZAc 24,262.00 | 1.86M |
| 2026-08-21 | ZAc 24,688.00 | -2.36% | ZAc 25,423.00 | ZAc 25,386.00 | ZAc 24,400.00 | 1.39M |
| 2026-08-20 | ZAc 25,286.00 | -1.51% | ZAc 26,200.00 | ZAc 25,902.00 | ZAc 25,177.00 | 1.03M |
| 2026-08-19 | ZAc 25,674.00 | -0.46% | ZAc 25,500.00 | ZAc 26,222.00 | ZAc 25,603.00 | 658.14K |
| 2026-08-18 | ZAc 25,793.00 | -0.39% | ZAc 26,400.00 | ZAc 26,400.00 | ZAc 25,783.00 | 856.15K |
| 2026-08-17 | ZAc 25,895.00 | -0.10% | ZAc 26,015.00 | ZAc 26,177.00 | ZAc 25,831.00 | 617.94K |
| 2026-08-14 | ZAc 25,921.00 | +0.17% | ZAc 25,701.00 | ZAc 25,954.00 | ZAc 25,649.00 | 821.10K |
| 2026-08-13 | ZAc 25,878.00 | -0.47% | ZAc 26,071.00 | ZAc 26,107.00 | ZAc 25,868.00 | 969.23K |
| 2026-08-12 | ZAc 26,000.00 | +0.47% | ZAc 26,800.00 | ZAc 26,400.00 | ZAc 25,755.00 | 1.21M |
| 2026-08-11 | ZAc 25,878.00 | -2.00% | ZAc 26,709.00 | ZAc 26,560.00 | ZAc 25,820.00 | 1.09M |
| 2026-08-07 | ZAc 26,407.00 | -0.04% | ZAc 26,728.00 | ZAc 26,710.00 | ZAc 26,210.00 | 415.29K |
| 2026-08-06 | ZAc 26,418.00 | +0.36% | ZAc 26,800.00 | ZAc 26,796.00 | ZAc 26,243.00 | 569.13K |
| 2026-08-05 | ZAc 26,323.00 | +0.06% | ZAc 26,500.00 | ZAc 26,736.00 | ZAc 26,194.00 | 853.15K |
| 2026-08-04 | ZAc 26,307.00 | +0.55% | ZAc 26,268.00 | ZAc 26,482.00 | ZAc 26,047.00 | 990.19K |
| 2026-08-03 | ZAc 26,164.00 | -0.20% | ZAc 26,300.00 | ZAc 26,426.00 | ZAc 26,105.00 | 963.90K |
| 2026-07-31 | ZAc 26,216.00 | +1.00% | ZAc 25,956.00 | ZAc 26,295.00 | ZAc 25,908.00 | 1.09M |
| 2026-07-30 | ZAc 25,956.00 | +0.51% | ZAc 25,501.00 | ZAc 26,231.00 | ZAc 25,512.00 | 538.50K |
| 2026-07-29 | ZAc 25,824.00 | -0.11% | ZAc 25,852.00 | ZAc 26,210.00 | ZAc 25,729.00 | 583.19K |
| 2026-07-28 | ZAc 25,852.00 | +0.11% | ZAc 25,500.00 | ZAc 26,083.00 | ZAc 25,709.00 | 997.89K |
| 2026-07-27 | ZAc 25,824.00 | +1.25% | ZAc 25,390.00 | ZAc 25,932.00 | ZAc 25,632.00 | 673.29K |
| 2026-07-24 | ZAc 25,505.00 | -0.41% | ZAc 25,766.00 | ZAc 25,858.00 | ZAc 25,466.00 | 778.61K |
| 2026-07-23 | ZAc 25,611.00 | +0.96% | ZAc 25,251.00 | ZAc 25,997.00 | ZAc 25,052.00 | 2.33M |
| 2026-07-22 | ZAc 25,368.00 | +0.40% | ZAc 25,011.00 | ZAc 25,379.00 | ZAc 25,021.00 | 1.28M |
| 2026-07-21 | ZAc 25,266.00 | +0.26% | ZAc 25,001.00 | ZAc 25,486.00 | ZAc 25,014.00 | 1.29M |
| 2026-07-20 | ZAc 25,200.00 | -0.88% | ZAc 25,001.00 | ZAc 25,412.00 | ZAc 24,617.00 | 1.85M |
| 2026-07-17 | ZAc 25,423.00 | -1.32% | ZAc 25,316.00 | ZAc 25,669.00 | ZAc 25,133.00 | 1.26M |
| 2026-07-16 | ZAc 25,762.00 | +0.54% | ZAc 25,125.00 | ZAc 25,999.00 | ZAc 25,445.00 | 1.26M |
| 2026-07-15 | ZAc 25,623.00 | -0.73% | ZAc 25,500.00 | ZAc 25,898.00 | ZAc 25,495.00 | 594.82K |
| 2026-07-14 | ZAc 25,812.00 | +0.18% | ZAc 26,249.00 | ZAc 26,249.00 | ZAc 25,432.00 | 983.85K |
| 2026-07-13 | ZAc 25,765.00 | -0.66% | ZAc 25,700.00 | ZAc 26,250.00 | ZAc 25,647.00 | 556.26K |
| 2026-07-10 | ZAc 25,937.00 | +1.09% | ZAc 25,151.00 | ZAc 25,964.00 | ZAc 25,296.00 | 741.26K |
| 2026-07-09 | ZAc 25,658.00 | +0.63% | ZAc 25,130.00 | ZAc 25,922.00 | ZAc 25,250.00 | 1.33M |
| 2026-07-08 | ZAc 25,497.00 | -2.17% | ZAc 25,963.00 | ZAc 25,964.00 | ZAc 24,954.00 | 1.44M |
| 2026-07-07 | ZAc 26,062.00 | -1.80% | ZAc 26,486.00 | ZAc 26,645.00 | ZAc 25,905.00 | 1.29M |
| 2026-07-06 | ZAc 26,541.00 | +0.36% | ZAc 26,355.00 | ZAc 26,811.00 | ZAc 26,208.00 | 950.55K |
| 2026-07-03 | ZAc 26,446.00 | -1.23% | ZAc 27,000.00 | ZAc 27,074.00 | ZAc 26,084.00 | 1.04M |
| 2026-07-02 | ZAc 26,774.00 | +2.68% | ZAc 26,416.00 | ZAc 27,281.00 | ZAc 25,965.00 | 1.47M |
| 2026-07-01 | ZAc 26,075.00 | -1.32% | ZAc 26,750.00 | ZAc 26,469.00 | ZAc 25,831.00 | 1.21M |
| 2026-06-30 | ZAc 26,423.00 | -0.23% | ZAc 26,415.00 | ZAc 26,659.00 | ZAc 25,895.00 | 2.46M |
| 2026-06-29 | ZAc 26,484.00 | -5.75% | ZAc 28,009.00 | ZAc 28,223.00 | ZAc 26,334.00 | 3.56M |
| 2026-06-26 | ZAc 28,100.00 | -0.40% | ZAc 28,000.00 | ZAc 28,285.00 | ZAc 27,947.00 | 2.69M |
| 2026-06-25 | ZAc 28,213.00 | -2.04% | ZAc 28,811.00 | ZAc 29,117.00 | ZAc 28,213.00 | 3.35M |
| 2026-06-24 | ZAc 28,800.00 | -0.13% | ZAc 28,850.00 | ZAc 29,012.00 | ZAc 28,574.00 | 1.74M |
| 2026-06-23 | ZAc 28,837.00 | +0.09% | ZAc 28,253.00 | ZAc 28,873.00 | ZAc 28,410.00 | 1.06M |
| 2026-06-22 | ZAc 28,812.00 | +0.21% | ZAc 28,600.00 | ZAc 28,840.00 | ZAc 28,584.00 | 956.79K |
| 2026-06-19 | ZAc 28,752.00 | +1.77% | ZAc 28,252.00 | ZAc 28,784.00 | ZAc 28,316.00 | 3.49M |
| 2026-06-18 | ZAc 28,252.00 | -0.92% | ZAc 28,412.00 | ZAc 28,539.00 | ZAc 28,038.00 | 3.90M |
| 2026-06-17 | ZAc 28,513.00 | -0.15% | ZAc 28,555.00 | ZAc 28,587.00 | ZAc 28,066.00 | 985.17K |
| 2026-06-15 | ZAc 28,555.00 | +0.90% | ZAc 28,699.00 | ZAc 28,730.00 | ZAc 28,245.00 | 1.20M |
| 2026-06-12 | ZAc 28,301.00 | +1.68% | ZAc 28,255.00 | ZAc 28,686.00 | ZAc 27,849.00 | 1.08M |
| 2026-06-11 | ZAc 27,834.00 | +1.08% | ZAc 27,798.00 | ZAc 28,299.00 | ZAc 27,468.00 | 1.55M |
| 2026-06-10 | ZAc 27,536.00 | -0.26% | ZAc 27,202.00 | ZAc 27,900.00 | ZAc 27,440.00 | 1.02M |
| 2026-06-09 | ZAc 27,609.00 | +1.90% | ZAc 27,499.00 | ZAc 27,970.00 | ZAc 26,932.00 | 2.08M |
| 2026-06-08 | ZAc 27,094.00 | +1.76% | ZAc 26,300.00 | ZAc 27,438.00 | ZAc 26,301.00 | 1.36M |
| 2026-06-05 | ZAc 26,626.00 | 0.00% | ZAc 26,300.00 | ZAc 26,967.00 | ZAc 26,491.00 | 1.37M |
| 2026-06-04 | ZAc 26,625.00 | -0.86% | ZAc 27,000.00 | ZAc 27,006.00 | ZAc 26,348.00 | 1.95M |
| 2026-06-03 | ZAc 26,857.00 | -0.18% | ZAc 26,570.00 | ZAc 26,989.00 | ZAc 26,346.00 | 1.03M |
| 2026-06-02 | ZAc 26,905.00 | -1.27% | ZAc 27,700.00 | ZAc 27,546.00 | ZAc 26,604.00 | 2.18M |
| 2026-06-01 | ZAc 27,251.00 | -2.09% | ZAc 27,700.00 | ZAc 27,693.00 | ZAc 26,999.00 | 1.65M |
| 2026-05-29 | ZAc 27,834.00 | +1.40% | ZAc 27,700.00 | ZAc 27,834.00 | ZAc 27,367.00 | 4.56M |
| 2026-05-28 | ZAc 27,450.00 | -0.50% | ZAc 27,490.00 | ZAc 27,552.00 | ZAc 27,181.00 | 853.16K |
| 2026-05-27 | ZAc 27,587.00 | +1.07% | ZAc 27,106.00 | ZAc 27,711.00 | ZAc 27,243.00 | 1.46M |
| 2026-05-26 | ZAc 27,295.00 | +0.38% | ZAc 27,290.00 | ZAc 27,454.00 | ZAc 27,000.00 | 727.54K |