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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22,338	22,311	22,312	22,409	22,018	782,791
January 13, 2026	22,452	22,339	22,338	22,452	22,049	875,949
January 12, 2026	22,588	22,484	22,484	22,588	21,965	879,783
January 09, 2026	22,826	22,588	22,587	22,912	22,296	1.78M
January 08, 2026	22,450	22,919	22,919	23,181	22,450	586,777
January 07, 2026	23,379	22,888	22,888	23,379	22,423	1.37M
January 06, 2026	22,871	23,049	23,049	23,183	22,659	1.15M
January 05, 2026	22,750	22,657	22,657	22,755	22,345	504,100
January 02, 2026	22,650	22,701	22,701	22,856	22,320	844,971
December 31, 2025	22,651	22,758	22,757	22,871	22,624	473,019
December 30, 2025	22,995	22,866	22,866	23,063	22,714	456,677
December 29, 2025	22,779	22,902	22,902	23,022	22,486	636,521
December 24, 2025	22,658	22,813	22,813	23,104	22,641	336,166
December 23, 2025	22,900	22,689	22,689	23,107	22,538	1.27M
December 22, 2025	22,985	22,896	22,896	23,020	22,582	600,527
December 19, 2025	23,174	22,985	22,987	23,486	22,525	2.46M
December 18, 2025	22,445	23,189	23,189	23,280	22,445	5.81M
December 17, 2025	23,198	22,942	22,942	23,218	22,481	1.95M
December 15, 2025	22,435	22,775	22,775	22,900	22,430	1.04M
December 12, 2025	23,200	22,359	22,427	23,200	22,329	1.57M
December 11, 2025	23,198	22,696	22,696	23,198	22,607	1.76M
December 10, 2025	23,097	22,869	22,869	23,261	22,722	1.26M
December 09, 2025	22,873	23,024	23,024	23,170	22,744	1.5M
December 08, 2025	23,049	22,816	22,816	23,049	22,816	1.3M
December 05, 2025	22,680	22,883	22,883	22,913	22,430	1.68M
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

Discovery Limited (DSY.JO) JNB