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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,160	24,093	24,093	24,219	23,796	798,177
February 19, 2026	24,023	24,023	24,023	24,410	23,908	1.71M
February 18, 2026	23,557	24,209	24,209	24,254	23,557	1.1M
February 17, 2026	23,500	23,699	23,699	23,848	23,422	677,372
February 16, 2026	23,200	23,706	23,706	23,800	23,200	513,815
February 13, 2026	24,100	23,397	23,397	24,100	23,322	1.51M
February 12, 2026	24,100	23,940	23,940	24,100	23,737	1.16M
February 11, 2026	24,360	24,039	24,039	24,360	23,934	543,899
February 10, 2026	23,700	24,280	24,280	24,280	23,504	1.8M
February 09, 2026	24,099	23,607	23,607	24,099	23,382	2.79M
February 06, 2026	23,501	23,800	23,800	23,800	23,253	1.77M
February 05, 2026	23,170	23,637	23,637	23,857	23,170	1M
February 04, 2026	23,551	23,687	23,687	23,953	23,395	1.03M
February 03, 2026	23,873	23,931	23,931	24,032	23,522	2.15M
February 02, 2026	23,104	23,814	23,814	23,949	22,779	1.64M
January 30, 2026	23,100	23,521	23,521	23,940	23,060	2.65M
January 29, 2026	23,114	23,400	23,400	23,661	22,822	1.39M
January 28, 2026	22,954	22,911	22,911	23,249	22,626	1.59M
January 27, 2026	23,200	22,995	22,995	23,200	22,843	1.56M
January 26, 2026	23,005	22,833	22,833	23,143	22,654	759,226
January 23, 2026	23,204	23,054	23,054	23,204	22,551	1.86M
January 22, 2026	22,643	23,068	23,068	23,408	22,635	1.52M
January 21, 2026	22,401	22,597	22,597	22,765	22,179	1.14M
January 20, 2026	22,603	22,618	22,618	22,630	22,327	1.36M
January 19, 2026	22,750	22,658	22,658	22,861	22,462	494,905
January 16, 2026	22,363	22,785	22,786	22,895	22,279	2.08M
January 15, 2026	22,000	22,399	22,399	22,589	22,000	1.65M
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

Discovery Limited (DSY.JO) JNB