Johannesburg - Delayed Quote ZAc

Discovery Limited (DSY.JO)

Compare
19,633.00
+134.00
+(0.69%)
As of 2:53:13 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202519,597.0019,835.0019,260.0019,633.0019,633.00740,924
Mar 11, 202520,494.0020,466.0012,580.0019,499.0019,499.001,766,880
Mar 10, 202519,915.0020,158.0019,644.0019,690.0019,690.001,539,909
Mar 7, 202520,500.0020,550.0020,000.0020,205.0020,205.001,335,189
Mar 6, 202520,900.0020,893.0020,425.0020,543.0020,543.001,093,206
Mar 5, 202520,883.0020,932.0020,563.0020,676.0020,676.001,452,347
Mar 4, 202520,500.0021,417.0020,412.0020,882.0020,882.001,867,567
Mar 3, 202520,750.0020,955.0020,544.0020,800.0020,800.001,384,128
Feb 28, 202520,945.0021,007.0020,691.0020,694.0020,694.002,503,040
Feb 27, 202521,120.0021,247.0020,920.0020,980.0020,980.00766,309
Feb 26, 202520,899.0021,248.0020,843.0021,182.0021,182.001,241,456
Feb 25, 202520,600.0021,019.0020,530.0020,865.0020,865.00776,568
Feb 24, 202520,711.0021,089.0020,734.0020,800.0020,800.00980,655
Feb 21, 202520,720.0021,033.0020,794.0020,929.0020,929.00554,292
Feb 20, 202520,800.0021,247.0020,735.0020,856.0020,856.001,331,544
Feb 19, 202519,600.0021,533.0019,595.0020,936.0020,936.004,568,100
Feb 18, 202519,375.0019,463.0019,205.0019,463.0019,463.00884,555
Feb 17, 202518,810.0019,311.0019,001.0019,242.0019,242.00781,209
Feb 14, 202519,400.0019,318.0018,965.0019,235.0019,235.001,346,421
Feb 13, 202519,590.0019,700.0019,081.0019,081.0019,081.001,560,471
Feb 12, 202519,600.0019,797.0019,345.0019,619.0019,619.001,337,819
Feb 11, 202519,574.0019,638.0019,296.5019,371.0019,371.001,702,907
Feb 10, 202519,128.0019,609.0019,086.0019,410.0019,410.002,122,575
Feb 7, 202518,501.0019,175.0018,501.0019,129.0019,129.001,424,414
Feb 6, 202517,900.0018,758.0017,901.0018,758.0018,758.001,686,317
Feb 5, 202518,287.0018,605.0018,167.0018,261.0018,261.002,002,699
Feb 4, 202517,773.0018,095.0017,773.0017,961.0017,961.001,368,729
Feb 3, 202518,100.0018,068.0017,693.0017,823.0017,823.001,390,507
Jan 31, 202518,100.0018,264.0017,909.0018,100.0018,100.001,692,318
Jan 30, 202517,850.0018,318.0017,911.0018,125.0018,125.001,656,950
Jan 29, 202517,933.0018,252.0017,809.0018,052.0018,052.003,612,694
Jan 28, 202517,601.0018,000.0017,682.0017,863.0017,863.002,168,698
Jan 27, 202517,829.0018,124.0017,614.0017,948.0017,948.002,485,394
Jan 24, 202518,494.0018,691.0018,012.0018,032.0018,032.002,226,108
Jan 23, 202518,857.0018,794.0018,317.0018,444.0018,444.002,124,798
Jan 22, 202518,978.0019,175.0018,783.0018,783.0018,783.001,243,337
Jan 21, 202518,949.0019,047.0018,723.0018,977.0018,977.001,405,687
Jan 20, 202518,802.0019,288.0018,856.0018,947.0018,947.00741,879
Jan 17, 202518,605.0019,185.0018,605.0019,004.0019,004.001,281,226
Jan 16, 202519,290.0019,545.0018,814.0019,003.0019,003.001,108,015
Jan 15, 202518,800.0019,372.0018,726.0019,308.0019,308.001,154,683
Jan 14, 202518,821.0019,699.0018,821.0018,893.0018,893.001,226,679
Jan 13, 202519,247.0019,319.0018,807.0019,167.0019,167.001,500,793
Jan 10, 202519,493.0019,773.0019,088.0019,246.0019,246.001,452,042
Jan 9, 202519,755.0020,108.0019,490.0019,654.0019,654.001,066,601
Jan 8, 202519,941.0020,060.0019,672.0019,882.0019,882.002,009,812
Jan 7, 202519,750.0020,123.0019,443.0019,961.0019,961.001,196,751
Jan 6, 202519,540.0019,846.0019,447.0019,619.0019,619.001,294,763
Jan 3, 202519,410.0019,721.0019,119.0019,668.0019,668.001,123,925
Jan 2, 202519,201.0019,612.0019,219.0019,410.0019,410.00545,358
Dec 31, 202419,206.0019,722.0019,374.0019,477.0019,477.00355,244
Dec 30, 202419,620.0019,620.0019,241.0019,471.0019,471.00564,221
Dec 27, 202419,950.0019,931.0019,404.0019,626.0019,626.00677,756
Dec 24, 202419,200.0019,934.0019,481.0019,810.0019,810.00375,245
Dec 23, 202419,583.0019,789.0019,442.0019,747.0019,747.00962,751
Dec 20, 202419,798.0019,604.0019,234.0019,583.0019,583.003,467,593
Dec 19, 202419,647.0019,740.0019,321.0019,483.0019,483.005,124,620
Dec 18, 202419,400.0019,817.0019,479.0019,754.0019,754.001,302,001
Dec 17, 202419,656.0019,799.0019,394.0019,479.0019,479.001,297,400
Dec 13, 202419,300.0019,840.0019,337.0019,675.0019,675.001,420,082
Dec 12, 202419,483.0019,618.0019,475.0019,523.0019,523.002,770,216
Dec 11, 202419,800.0019,646.0019,336.0019,525.0019,525.00721,376
Dec 10, 202419,900.0019,899.0019,220.0019,558.0019,558.001,127,726
Dec 9, 202419,667.0019,934.0019,445.0019,651.0019,651.001,376,682
Dec 6, 202419,479.0019,710.0019,368.0019,667.0019,667.001,039,645
Dec 5, 202419,543.0019,772.0019,264.0019,457.0019,457.001,851,683
Dec 4, 202419,724.0019,684.0019,174.0019,400.0019,400.001,214,928
Dec 3, 202418,801.0019,719.0019,087.5019,358.0019,358.001,396,665
Dec 2, 202419,034.0019,592.0019,160.0019,550.0019,550.001,187,221
Nov 29, 202419,400.0019,381.0018,817.0019,269.0019,269.002,140,947
Nov 28, 202419,222.0019,391.0019,170.0019,231.0019,231.001,267,084
Nov 27, 202419,300.0019,598.0019,110.0019,222.0019,222.001,071,221
Nov 26, 202419,388.0019,574.0019,262.0019,493.0019,493.001,495,060
Nov 25, 202419,712.0019,897.0019,455.0019,485.0019,485.002,050,689
Nov 22, 202419,460.0019,733.0019,387.0019,648.0019,648.001,458,986
Nov 21, 202419,655.0019,654.0019,353.0019,601.0019,601.002,280,370
Nov 20, 202419,010.0019,542.0019,013.0019,493.0019,493.001,585,334
Nov 19, 202419,400.0019,422.0019,067.0019,199.0019,199.001,396,473
Nov 18, 202419,047.0019,199.0018,946.0019,135.0019,135.001,096,210
Nov 15, 202419,100.0019,143.0018,643.0019,031.0019,031.001,045,626
Nov 14, 202418,646.0019,148.0018,659.0019,026.0019,026.002,519,736
Nov 13, 202418,801.0018,807.0018,619.0018,740.0018,740.00978,996
Nov 12, 202418,416.0018,801.0018,183.0018,769.0018,769.002,417,518
Nov 11, 202418,460.0018,516.0018,177.0018,371.0018,371.00861,784
Nov 8, 202418,050.0018,575.0018,248.0018,336.0018,336.001,029,973
Nov 7, 202418,350.0018,439.0018,110.0018,347.0018,347.001,464,765
Nov 6, 202418,389.0018,402.0018,049.0018,236.0018,236.002,425,626
Nov 5, 202418,374.0018,460.0018,227.0018,431.0018,431.002,142,657
Nov 4, 202418,100.0018,320.0018,034.0018,218.0018,218.001,338,918
Nov 1, 202418,020.0018,183.0017,850.0018,100.0018,100.001,849,184
Oct 31, 202418,100.0018,256.0017,974.0018,005.0018,005.002,111,673
Oct 30, 202417,830.0018,150.0017,875.0018,150.0018,150.002,259,570
Oct 29, 202418,100.0018,222.0017,758.0017,962.0017,962.002,040,717
Oct 28, 202417,793.0018,107.0017,823.0018,065.0018,065.002,036,086
Oct 25, 202417,691.0017,862.0017,540.0017,793.0017,793.001,514,154
Oct 24, 202417,476.0017,691.0017,404.0017,650.0017,650.001,035,707
Oct 23, 202417,300.0017,480.0017,201.0017,404.0017,404.001,296,065
Oct 22, 202417,690.0017,700.0017,116.0017,345.0017,345.001,715,007
Oct 21, 202417,750.0017,692.0017,482.0017,619.0017,619.001,849,364
Oct 18, 202417,562.0017,780.0017,543.0017,715.0017,715.001,253,030
Oct 17, 202417,292.0017,605.0017,326.0017,561.0017,561.002,644,639
Oct 16, 2024 152.00 Dividend
Oct 16, 202417,226.0017,411.0017,192.0017,332.0017,332.003,087,617
Oct 15, 202417,479.0017,535.0017,090.0017,500.0017,498.482,260,992
Oct 14, 202417,150.0017,417.0017,012.0017,246.0017,244.501,109,795
Oct 11, 202417,000.0017,285.0016,850.0017,225.0017,223.501,208,010
Oct 10, 202417,100.0017,404.0017,040.0017,211.0017,209.511,843,021
Oct 9, 202417,100.0017,156.5016,818.0017,150.0017,148.511,115,673
Oct 8, 202417,100.0017,212.0016,753.0017,150.0017,148.5114,385,916
Oct 7, 202417,100.0017,196.0017,007.0017,072.0017,070.52768,865
Oct 4, 202416,615.0017,089.0016,856.0017,027.0017,025.521,238,413
Oct 3, 202417,178.0017,250.0016,646.0017,036.0017,034.522,016,934
Oct 2, 202417,398.0017,398.0017,090.0017,142.0017,140.51708,758
Oct 1, 202417,400.0017,388.0017,000.0017,178.0017,176.514,106,514
Sep 30, 202417,272.0017,324.0017,039.0017,180.0017,178.513,007,270
Sep 27, 202417,200.0017,362.0016,977.0017,208.0017,206.511,635,309
Sep 26, 202417,281.0017,493.0017,200.0017,239.0017,237.501,772,731
Sep 25, 202417,228.0017,506.0017,077.0017,241.0017,239.503,229,951
Sep 23, 202416,590.0017,129.0016,565.0017,060.0017,058.523,380,981
Sep 20, 202415,942.0016,584.0015,859.0016,424.0016,422.574,373,445
Sep 19, 202415,860.0016,089.0015,754.0015,900.0015,898.626,766,908
Sep 18, 202415,657.0015,870.0015,597.0015,870.0015,868.621,521,374
Sep 17, 202415,410.0015,843.0015,500.0015,657.0015,655.641,405,422
Sep 16, 202415,636.0015,709.0015,389.0015,499.0015,497.651,708,210
Sep 13, 202415,600.0015,645.0015,439.0015,516.0015,514.651,338,671
Sep 12, 202414,874.0015,590.0014,873.0015,508.0015,506.652,995,547
Sep 11, 202415,099.0015,090.0014,712.0014,846.0014,844.711,804,325
Sep 10, 202414,999.0015,279.0015,003.0015,011.0015,009.701,120,498
Sep 9, 202414,700.0015,257.0014,773.0015,049.0015,047.691,374,803
Sep 6, 202415,050.0015,171.0014,870.0015,052.0015,050.691,164,492
Sep 5, 202414,700.0015,137.0014,722.0015,053.0015,051.691,265,567
Sep 4, 202415,050.0015,283.0014,831.0014,916.0014,914.713,870,365
Sep 3, 202415,100.0015,368.0014,981.0015,062.0015,060.691,486,107
Sep 2, 202415,334.0015,367.0015,100.0015,245.0015,243.68836,365
Aug 30, 202415,387.0015,485.0015,225.0015,300.0015,298.671,790,007
Aug 29, 202415,188.0015,488.0015,259.0015,387.0015,385.661,237,733
Aug 28, 202415,100.0015,466.0015,235.0015,379.0015,377.661,294,796
Aug 27, 202415,100.0015,350.0015,040.0015,218.0015,216.681,025,600
Aug 26, 202415,320.0015,425.0015,087.0015,153.0015,151.681,257,466
Aug 23, 202414,851.0015,469.0015,026.0015,322.0015,320.671,770,201
Aug 22, 202415,176.0015,204.0014,926.0015,189.0015,187.681,506,566
Aug 21, 202414,931.0015,108.0014,859.0015,018.0015,016.70907,274
Aug 20, 202415,000.0015,174.0014,768.0014,931.0014,929.701,077,145
Aug 19, 202414,661.0015,241.0014,661.0015,016.0015,014.701,781,707
Aug 16, 202414,700.0015,234.0014,700.0014,984.0014,982.702,856,610
Aug 15, 202414,600.0014,939.0014,546.0014,639.0014,637.732,504,600
Aug 14, 202414,300.0014,596.0014,155.0014,596.0014,594.732,488,526
Aug 13, 202413,500.0014,364.0013,600.0014,200.0014,198.771,520,264
Aug 12, 202414,150.0014,109.0013,750.0014,000.0013,998.782,324,206
Aug 8, 202413,851.0014,238.0013,683.0014,054.0014,052.781,374,324
Aug 7, 202413,405.0013,988.0013,409.0013,900.0013,898.791,482,820
Aug 6, 202413,500.0013,746.0013,417.0013,605.0013,603.821,150,989
Aug 5, 202413,513.0013,716.0013,387.0013,716.0013,714.811,574,659
Aug 2, 202414,280.0014,273.0013,840.0013,900.0013,898.792,002,024
Aug 1, 202414,000.0014,334.0014,133.0014,182.0014,180.771,217,538
Jul 31, 202413,300.0014,280.0013,698.0014,280.0014,278.761,708,950
Jul 30, 202413,600.0014,000.0013,549.0013,857.0013,855.80756,624
Jul 29, 202413,575.0013,852.0013,591.0013,667.0013,665.811,235,865
Jul 26, 202413,710.0013,838.0013,327.0013,759.0013,757.80530,816
Jul 25, 202413,400.0013,710.0013,376.0013,690.0013,688.81712,416
Jul 24, 202413,469.0013,680.0013,493.0013,660.0013,658.81490,669
Jul 23, 202413,400.0013,821.0013,415.0013,557.0013,555.82760,458
Jul 22, 202413,543.0013,754.0013,557.0013,735.0013,733.81563,220
Jul 19, 202413,662.0013,741.0013,561.0013,680.0013,678.81592,800
Jul 18, 202413,565.0013,771.0013,599.0013,662.0013,660.811,322,320
Jul 17, 202413,750.0013,857.0013,473.0013,596.0013,594.821,799,123
Jul 16, 202413,901.0013,949.0013,745.0013,902.0013,900.791,635,926
Jul 15, 202413,755.0013,950.0013,722.0013,950.0013,948.792,639,913
Jul 12, 202413,722.0013,922.0013,766.0013,883.0013,881.79793,383
Jul 11, 202413,680.0013,906.0013,750.0013,823.0013,821.801,607,725
Jul 10, 202413,725.0013,879.0013,740.0013,755.0013,753.81965,504
Jul 9, 202413,705.0013,948.0013,758.0013,870.0013,868.801,289,333
Jul 8, 202414,100.0014,018.0013,582.0013,825.0013,823.801,677,600
Jul 5, 202413,805.0014,003.0013,724.0013,850.0013,848.801,286,297
Jul 4, 202414,100.0014,027.0013,805.0013,952.0013,950.791,016,841
Jul 3, 202414,028.0014,073.0013,766.0013,916.0013,914.791,734,225
Jul 2, 202413,900.0014,081.0013,700.0013,755.0013,753.811,779,404
Jul 1, 202413,651.0014,207.0013,611.0014,002.0014,000.783,839,658
Jun 28, 202412,900.0013,585.0012,906.0013,469.0013,467.832,986,663
Jun 27, 202413,619.0013,497.0012,982.0012,982.0012,980.871,229,554
Jun 26, 202413,700.0013,700.0013,330.0013,330.0013,328.841,910,595
Jun 25, 202413,693.0013,740.0013,425.0013,571.0013,569.821,903,150
Jun 24, 202413,550.0013,683.0013,277.0013,454.0013,452.831,678,728
Jun 21, 202413,570.0013,706.0013,333.0013,550.0013,548.825,928,890
Jun 20, 202413,503.0013,599.0013,293.0013,430.0013,428.836,050,076
Jun 19, 202413,300.0013,744.5013,121.0013,570.0013,568.824,024,996
Jun 18, 202412,705.0013,620.0012,550.0013,297.0013,295.854,874,415
Jun 14, 202411,925.0012,673.0011,760.0012,548.0012,546.913,017,811
Jun 13, 202411,700.0011,873.0011,635.0011,858.0011,856.971,535,386
Jun 12, 202411,600.0011,847.0011,538.0011,680.0011,678.991,893,448
Jun 11, 202411,210.0011,599.0011,277.0011,517.0011,516.001,597,824
Jun 10, 202411,000.0011,273.0010,995.0011,246.0011,245.02968,668
Jun 7, 202411,299.0011,214.0010,965.0011,124.0011,123.03942,063
Jun 6, 202410,810.0011,111.0010,862.0010,933.0010,932.051,739,560
Jun 5, 202411,246.0011,322.0010,804.0010,956.0010,955.052,001,551
Jun 4, 202411,334.0011,500.0011,290.0011,326.0011,325.022,369,763
Jun 3, 202410,970.0011,521.0010,945.0011,410.0011,409.012,423,941
May 31, 202411,084.0011,105.0010,894.0010,969.0010,968.052,599,281
May 30, 202411,511.0011,518.0011,018.0011,084.0011,083.042,796,318
May 28, 202411,620.0011,841.0011,561.0011,561.0011,560.001,765,622
May 27, 202411,694.0011,850.0011,644.0011,700.0011,698.98929,783
May 24, 202411,695.0011,836.0011,562.0011,769.0011,767.981,218,966
May 23, 202411,630.0011,873.0011,629.0011,700.0011,698.982,094,932
May 22, 202411,507.0011,922.0011,538.0011,748.0011,746.981,441,916
May 21, 202411,760.0011,820.0011,614.0011,713.0011,711.982,352,275
May 20, 202411,625.0011,759.0011,500.0011,716.0011,714.982,013,705
May 17, 202411,625.0011,699.0011,385.0011,622.0011,620.991,767,971
May 16, 202411,232.0011,727.0011,151.0011,625.0011,623.992,473,244
May 15, 202410,755.0011,227.0010,807.0011,196.0011,195.033,672,104
May 14, 202411,000.0011,422.0010,721.0010,721.0010,720.075,189,465
May 13, 202411,800.0011,850.0011,661.0011,662.0011,660.991,643,726
May 10, 202411,700.0011,872.0011,703.0011,750.0011,748.981,871,231
May 9, 202411,755.0011,799.0011,639.0011,700.0011,698.982,660,939
May 8, 202411,600.0011,927.0011,661.0011,776.0011,774.981,507,711
May 7, 202411,750.0011,854.0011,652.0011,700.0011,698.984,933,256
May 6, 202411,722.0011,873.0011,711.0011,711.0011,709.981,367,668
May 3, 202411,854.0011,974.0011,735.0011,736.0011,734.981,215,573
May 2, 202411,965.0012,321.0011,758.0011,854.0011,852.972,291,497
Apr 30, 202411,501.0012,161.0011,656.0012,024.0012,022.962,333,762
Apr 29, 202411,440.0011,970.0011,225.0011,720.0011,718.982,346,010
Apr 26, 202410,925.0011,339.0011,014.0011,246.0011,245.021,818,292
Apr 25, 202411,319.0011,190.0010,895.0010,999.0010,998.041,531,814
Apr 24, 202411,176.0011,324.0010,932.0010,932.0010,931.051,294,466
Apr 23, 202410,901.0011,367.0011,054.0011,286.0011,285.021,965,536
Apr 22, 202410,800.0011,204.0010,730.0011,144.0011,143.031,406,882
Apr 19, 202410,801.0010,960.0010,765.5010,885.0010,884.051,682,706
Apr 18, 202411,098.0010,990.0010,757.0010,935.0010,934.051,972,120
Apr 17, 2024 65.00 Dividend
Apr 17, 202411,100.0011,162.0010,893.0010,907.0010,906.051,655,384
Apr 16, 202410,827.0011,159.0010,712.0011,080.0011,078.391,693,766
Apr 15, 202411,201.0011,409.0010,950.0010,950.0010,948.411,677,017
Apr 12, 202411,500.0011,501.0011,084.0011,121.0011,119.382,264,404
Apr 11, 202411,840.0011,839.0011,351.0011,526.0011,524.321,974,972
Apr 10, 202411,858.0012,000.0011,531.0011,681.0011,679.301,324,075
Apr 9, 202411,617.0011,876.0011,705.0011,800.0011,798.282,264,058
Apr 8, 202411,878.0012,023.0011,604.0011,863.0011,861.271,980,944
Apr 5, 202412,024.0012,001.0011,784.0011,878.0011,876.272,311,022
Apr 4, 202411,500.0012,100.0011,561.0012,018.0012,016.252,590,144
Apr 3, 202411,900.0011,886.0011,370.0011,592.0011,590.312,683,958
Apr 2, 202412,063.0012,158.0011,785.0011,866.0011,864.271,847,245
Mar 28, 202412,401.0012,445.0012,016.0012,063.0012,061.252,799,766
Mar 27, 202412,600.0012,570.0012,403.0012,403.0012,401.201,722,114
Mar 26, 202412,401.0012,581.0012,424.0012,517.0012,515.181,251,025
Mar 25, 202412,663.0012,776.0012,403.0012,425.0012,423.191,955,014
Mar 22, 202412,600.0012,916.0012,566.0012,700.0012,698.151,526,103
Mar 20, 202412,700.0013,050.0012,562.0012,721.0012,719.154,410,770
Mar 19, 202412,800.0012,903.0012,430.0012,803.0012,801.142,433,198
Mar 18, 202413,650.0013,843.0012,263.0012,397.0012,395.203,020,949
Mar 15, 202413,650.0013,820.0013,336.0013,336.0013,334.063,438,340
Mar 14, 202413,550.0013,748.0013,537.0013,679.0013,677.011,186,387
Mar 13, 202413,875.0013,875.0013,408.0013,650.0013,648.011,375,957
Mar 12, 202413,466.0013,738.0013,422.0013,575.0013,573.031,151,519

Related Tickers

SLM.JO Sanlam Limited
8,363.00
+0.83%
 
2378.HK Prudential plc
74.250
-1.00%
 
PRU.L Prudential plc
750.80
+2.15%
 
1299.HK AIA
63.800
+0.31%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
47.100
-0.74%
 
MET MetLife, Inc.
78.45
-0.92%