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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21,850	21,224	21,224	21,850	21,078	1.16M
August 13, 2025	21,359	21,349	21,349	21,687	21,121	1.14M
August 12, 2025	20,833	21,361	21,361	21,471	20,833	1.52M
August 11, 2025	21,280	21,195	21,195	21,566	21,093	579,371
August 08, 2025	20,930	21,316	21,318	21,500	20,930	669,047
August 07, 2025	20,850	21,298	21,298	21,466	20,850	838,551
August 06, 2025	20,802	21,333	21,332	21,550	20,802	894,633
August 05, 2025	20,801	21,257	21,256	21,407	20,801	1.01M
August 04, 2025	21,039	21,190	21,190	21,291	20,980	1.1M
August 01, 2025	21,594	21,040	21,040	21,594	20,973	1.59M
July 31, 2025	21,474	21,591	21,591	21,682	21,044	658,515
July 30, 2025	21,075	21,033	21,034	21,190	20,873	562,949
July 29, 2025	21,131	21,076	21,076	21,373	21,019	907,985
July 28, 2025	21,596	21,144	21,144	21,596	21,010	572,857
July 25, 2025	21,680	21,223	21,223	21,680	21,181	937,028
July 24, 2025	21,492	21,471	21,471	21,648	21,368	644,460
July 23, 2025	21,816	21,456	21,456	21,816	21,443	1.43M
July 22, 2025	21,876	21,561	21,563	22,063	21,418	1.13M
July 21, 2025	21,471	22,019	22,019	22,019	21,471	837,296
July 18, 2025	21,400	21,837	21,837	21,933	21,393	1M
July 17, 2025	21,201	21,465	21,465	21,636	21,200	1.15M
July 16, 2025	21,012	21,447	21,447	21,505	20,932	1.13M
July 15, 2025	21,012	21,218	21,218	21,481	21,012	1.36M
July 14, 2025	21,551	21,246	21,246	21,551	20,909	912,699
July 11, 2025	21,600	21,100	21,100	22,161	20,998	1.73M
July 10, 2025	22,394	21,537	21,537	22,394	21,537	896,182
July 09, 2025	21,880	22,080	22,079	22,399	21,880	788,954
July 08, 2025	22,099	22,118	22,118	22,162	21,626	893,895
July 07, 2025	22,109	21,844	21,844	22,165	21,773	359,916
July 04, 2025	21,900	22,044	22,044	22,103	21,888	404,536
July 03, 2025	21,800	22,056	22,056	22,080	21,491	1.16M
July 02, 2025	21,600	21,710	21,710	21,775	21,032	1.76M
July 01, 2025	21,750	21,730	21,730	21,766	21,273	1.05M
June 30, 2025	21,330	21,479	21,479	21,586	21,226	1.34M
June 27, 2025	21,055	21,320	21,322	21,338	21,034	1.4M
June 26, 2025	21,355	21,178	21,177	21,705	21,110	1.02M
June 25, 2025	21,001	21,525	21,527	21,716	21,001	1.76M
June 24, 2025	21,900	21,527	21,527	21,900	21,357	1.5M
June 23, 2025	21,150	21,085	21,085	21,598	21,029	1.15M
June 20, 2025	21,870	21,517	21,517	21,870	21,373	3.25M
June 19, 2025	21,150	21,465	21,465	21,528	21,102	2.92M
June 18, 2025	21,949	21,394	21,397	21,949	21,118	1.04M
June 17, 2025	21,400	21,546	21,546	21,855	21,375	1.53M

Discovery Limited (DSY.JO) JNB