Discovery Limited - DSY.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21,820	21,858	21,857	21,920	21,536	834,257
November 06, 2025	22,200	21,819	21,819	22,200	21,585	1.69M
November 05, 2025	21,500	21,955	21,958	22,076	21,500	1.15M
November 04, 2025	21,884	21,921	21,921	21,990	21,512	744,613
November 03, 2025	21,700	21,938	21,938	22,241	21,668	883,395
October 31, 2025	21,901	21,778	21,778	22,200	21,731	1.01M
October 30, 2025	22,499	22,113	22,113	22,499	21,846	706,859
October 29, 2025	22,685	22,235	22,235	22,685	22,154	899,273
October 28, 2025	21,802	22,577	22,577	22,861	21,802	1.77M
October 27, 2025	22,680	22,152	22,152	22,680	22,051	976,691
October 24, 2025	22,011	22,210	22,210	22,667	22,011	1.08M
October 23, 2025	22,150	22,347	22,347	22,412	22,037	1.03M
October 22, 2025	21,529	22,190	22,190	22,280	21,529	1.39M
October 21, 2025	21,300	21,779	21,780	21,965	21,300	1.32M
October 20, 2025	21,685	21,575	21,575	21,858	21,461	880,062
October 17, 2025	21,721	21,449	21,447	21,721	21,096	1.29M
October 16, 2025	21,625	21,786	21,786	21,918	21,557	1.29M
October 15, 2025	21,399	21,624	21,624	21,669	21,233	1.84M
October 14, 2025	21,200	21,445	21,244	21,552	21,094	1.71M
October 13, 2025	21,098	21,292	21,092.43	21,350	20,670	1.35M
October 10, 2025	20,800	21,100	21,099	21,415	20,754	1.84M
October 09, 2025	20,006	20,698	20,698	20,762	19,834	2.33M
October 08, 2025	20,450	20,072	20,072	20,450	19,654	1.07M
October 07, 2025	20,450	20,067	20,067	20,450	19,968	1.61M
October 06, 2025	20,179	20,212	20,212	20,299	19,979	1.31M
October 03, 2025	19,431	20,101	20,101	20,168	19,431	2.36M
October 02, 2025	19,950	19,872	19,872	20,190	19,764	2.3M
October 01, 2025	19,800	19,894	19,894	19,914	19,329	2.12M
September 30, 2025	19,667	19,700	19,701	19,940	19,468	2.98M
September 29, 2025	19,600	19,483	19,482	19,600	18,983	1.16M
September 26, 2025	19,143	19,208	19,208	19,449	18,701	1.87M
September 25, 2025	19,609	18,982	18,982	19,610	18,959	2.52M
September 23, 2025	19,600	19,606	19,606	19,700	19,431	1.39M
September 22, 2025	19,909	19,564	19,564	19,909	19,279	2.02M
September 19, 2025	20,000	19,907	19,907	20,194	19,434	2.95M
September 18, 2025	20,057	20,119	20,119	20,309	19,863	5.58M
September 17, 2025	20,307	20,104	20,104	20,484	20,043	1.81M
September 16, 2025	21,000	20,314	20,314	21,000	20,268	1.91M
September 15, 2025	21,000	20,944	20,944	21,412	20,856	1.24M
September 12, 2025	20,597	20,917	20,914	21,166	20,214	3.38M
September 11, 2025	21,601	20,450	20,450	22,892	20,431	4.45M
September 10, 2025	22,612	22,614	22,614	22,886	22,355	997,746
September 09, 2025	22,300	22,653	22,653	22,700	22,300	1.65M
September 08, 2025	22,224	22,232	22,232	22,407	22,032	329,162
September 05, 2025	22,590	22,224	22,223	22,590	21,680	1.25M
September 04, 2025	22,200	22,012	22,012	22,555	21,905	1.93M
September 03, 2025	22,021	22,202	22,202	22,680	21,430	3.17M
September 02, 2025	21,511	21,248	21,248	21,511	21,000	2.11M
September 01, 2025	21,900	21,387	21,387	21,900	21,288	881,494
August 29, 2025	21,600	21,697	21,697	21,843	21,600	838,078
August 28, 2025	21,650	21,715	21,715	22,010	21,650	750,337
August 27, 2025	21,692	21,654	21,654	21,692	21,328	574,936
August 26, 2025	21,676	21,691	21,691	21,786	21,520	1.31M
August 25, 2025	21,899	21,759	21,759	22,125	21,670	916,859
August 22, 2025	21,500	21,813	21,813	21,830	21,337	1.26M
August 21, 2025	21,300	21,330	21,330	21,526	21,147	872,321
August 20, 2025	21,000	21,207	21,208	21,225	20,960	993,067
August 19, 2025	20,801	21,099	21,099	21,335	20,801	1.4M
August 18, 2025	21,349	21,150	21,149	21,388	21,137	721,331
August 15, 2025	21,622	21,258	21,258	21,622	21,190	1.19M

Discovery Limited (DSY.JO) JNB