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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,000	22,417	22,417	22,620	22,000	1.59M
December 03, 2025	22,579	22,466	22,466	22,579	21,952	1.31M
December 02, 2025	22,126	22,178	22,178	22,292	21,876	918,848
December 01, 2025	21,900	22,157	22,157	22,157	21,434	1.3M
November 28, 2025	22,100	21,952	21,952	22,100	21,605	2.39M
November 27, 2025	22,143	21,751	21,752	22,143	21,492	1.38M
November 26, 2025	21,601	22,143	22,145	22,362	21,601	733,899
November 25, 2025	22,200	22,002	22,002	22,274	21,689	1.81M
November 24, 2025	23,020	22,153	22,153	23,020	22,153	4.95M
November 21, 2025	23,000	22,498	22,499	23,000	22,155	1.51M
November 20, 2025	22,550	22,827	22,827	23,182	22,500	1.35M
November 19, 2025	22,750	22,781	22,781	22,839	22,607	947,660
November 18, 2025	22,860	22,727	22,727	23,186	22,725	843,007
November 17, 2025	23,029	23,175	23,175	23,175	22,694	1.36M
November 14, 2025	22,976	22,714	22,714	22,976	22,439	931,815
November 13, 2025	22,599	22,974	22,974	23,132	22,434	1.2M
November 12, 2025	22,009	22,548	22,548	22,650	21,939	1.07M
November 11, 2025	22,010	22,013	22,013	22,276	21,854	950,739
November 10, 2025	21,858	22,013	22,013	22,149	21,759	637,082
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

Discovery Limited (DSY.JO) JNB