Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,695.00 | 11,836.00 | 11,562.00 | 11,769.00 | 11,339.32 | 1,218,966 |
| 2024-05-23 | 11,630.00 | 11,873.00 | 11,629.00 | 11,700.00 | 11,272.84 | 2,094,932 |
| 2024-05-22 | 11,507.00 | 11,922.00 | 11,507.00 | 11,748.00 | 11,319.09 | 1,441,916 |
| 2024-05-21 | 11,760.00 | 11,820.00 | 11,614.00 | 11,713.00 | 11,285.37 | 2,352,275 |
| 2024-05-20 | 11,625.00 | 11,759.00 | 11,500.00 | 11,716.00 | 11,288.26 | 1,513,705 |
| 2024-05-17 | 11,625.00 | 11,699.00 | 11,385.00 | 11,622.00 | 11,197.69 | 1,767,971 |
| 2024-05-16 | 11,232.00 | 11,727.00 | 11,151.00 | 11,625.00 | 11,200.58 | 2,473,244 |
| 2024-05-15 | 10,755.00 | 11,227.00 | 10,755.00 | 11,196.00 | 10,787.24 | 3,672,104 |
| 2024-05-14 | 11,000.00 | 11,422.00 | 10,721.00 | 10,721.00 | 10,329.59 | 5,189,465 |
| 2024-05-13 | 11,800.00 | 11,850.00 | 11,661.00 | 11,662.00 | 11,236.23 | 1,643,726 |
| 2024-05-10 | 11,700.00 | 11,872.00 | 11,700.00 | 11,750.00 | 11,321.02 | 1,871,231 |
| 2024-05-09 | 11,755.00 | 11,799.00 | 11,639.00 | 11,700.00 | 11,272.84 | 2,660,939 |
| 2024-05-08 | 11,600.00 | 11,927.00 | 11,600.00 | 11,776.00 | 11,346.07 | 1,507,711 |
| 2024-05-07 | 11,750.00 | 11,854.00 | 11,652.00 | 11,700.00 | 11,272.84 | 4,933,256 |
| 2024-05-06 | 11,722.00 | 11,873.00 | 11,711.00 | 11,711.00 | 11,283.44 | 1,367,668 |
| 2024-05-03 | 11,854.00 | 11,974.00 | 11,735.00 | 11,736.00 | 11,307.53 | 1,215,573 |
| 2024-05-02 | 11,965.00 | 12,321.00 | 11,758.00 | 11,854.00 | 11,421.22 | 2,291,497 |
| 2024-04-30 | 11,501.00 | 12,161.00 | 11,501.00 | 12,024.00 | 11,585.01 | 2,333,762 |
| 2024-04-29 | 11,440.00 | 11,970.00 | 11,225.00 | 11,720.00 | 11,292.11 | 2,346,010 |
| 2024-04-26 | 10,925.00 | 11,339.00 | 10,925.00 | 11,246.00 | 10,835.42 | 1,818,292 |
| 2024-04-25 | 11,319.00 | 11,319.00 | 10,895.00 | 10,999.00 | 10,597.44 | 1,531,814 |
| 2024-04-24 | 11,176.00 | 11,324.00 | 10,932.00 | 10,932.00 | 10,532.88 | 1,294,466 |
| 2024-04-23 | 10,901.00 | 11,367.00 | 10,901.00 | 11,286.00 | 10,873.96 | 1,965,536 |
| 2024-04-22 | 10,800.00 | 11,204.00 | 10,730.00 | 11,144.00 | 10,737.14 | 1,406,882 |
| 2024-04-19 | 10,801.00 | 10,960.00 | 10,774.00 | 10,885.00 | 10,487.60 | 1,682,706 |
| 2024-04-18 | 11,098.00 | 11,098.00 | 10,757.00 | 10,935.00 | 10,535.77 | 1,972,120 |
| 2024-04-17 | 11,100.00 | 11,162.00 | 10,893.00 | 10,907.00 | 10,508.79 | 1,655,384 |
| 2024-04-16 | 10,827.00 | 11,159.00 | 10,712.00 | 11,080.00 | 10,612.85 | 1,693,766 |
| 2024-04-15 | 11,201.00 | 11,409.00 | 10,950.00 | 10,950.00 | 10,488.33 | 1,677,017 |
| 2024-04-12 | 11,500.00 | 11,501.00 | 11,084.00 | 11,121.00 | 10,652.12 | 2,264,404 |
| 2024-04-11 | 11,840.00 | 11,840.00 | 11,351.00 | 11,526.00 | 11,040.05 | 1,958,708 |
| 2024-04-10 | 11,858.00 | 12,000.00 | 11,531.00 | 11,681.00 | 11,188.51 | 1,324,075 |
| 2024-04-09 | 11,617.00 | 11,876.00 | 11,617.00 | 11,800.00 | 11,302.50 | 2,264,058 |
| 2024-04-08 | 11,878.00 | 12,023.00 | 11,604.00 | 11,863.00 | 11,362.84 | 1,978,005 |
| 2024-04-05 | 12,024.00 | 12,024.00 | 11,784.00 | 11,878.00 | 11,377.21 | 2,311,022 |
| 2024-04-04 | 11,500.00 | 12,100.00 | 11,500.00 | 12,018.00 | 11,511.30 | 2,590,144 |
| 2024-04-03 | 11,900.00 | 11,900.00 | 11,370.00 | 11,592.00 | 11,103.26 | 2,683,958 |
| 2024-04-02 | 12,063.00 | 12,158.00 | 11,785.00 | 11,866.00 | 11,365.71 | 1,847,245 |
| 2024-03-28 | 12,401.00 | 12,445.00 | 12,016.00 | 12,063.00 | 11,554.41 | 2,799,766 |
| 2024-03-27 | 12,600.00 | 12,600.00 | 12,403.00 | 12,403.00 | 11,880.07 | 1,722,114 |
| 2024-03-26 | 12,401.00 | 12,581.00 | 12,401.00 | 12,517.00 | 11,989.27 | 1,251,025 |
| 2024-03-25 | 12,663.00 | 12,776.00 | 12,403.00 | 12,425.00 | 11,901.14 | 1,955,014 |
| 2024-03-22 | 12,600.00 | 12,916.00 | 12,566.00 | 12,700.00 | 12,164.55 | 1,526,103 |
| 2024-03-20 | 12,700.00 | 13,050.00 | 12,562.00 | 12,721.00 | 12,184.66 | 4,410,770 |
| 2024-03-19 | 12,800.00 | 12,903.00 | 12,430.00 | 12,803.00 | 12,263.21 | 2,246,304 |
| 2024-03-18 | 13,650.00 | 13,843.00 | 12,263.00 | 12,397.00 | 11,874.32 | 3,020,949 |
| 2024-03-15 | 13,650.00 | 13,820.00 | 13,336.00 | 13,336.00 | 12,773.74 | 3,438,340 |
| 2024-03-14 | 13,550.00 | 13,748.00 | 13,537.00 | 13,679.00 | 13,102.27 | 1,186,387 |
| 2024-03-13 | 13,875.00 | 13,875.00 | 13,408.00 | 13,650.00 | 13,074.50 | 1,375,957 |
| 2024-03-12 | 13,466.00 | 13,738.00 | 13,422.00 | 13,575.00 | 13,002.66 | 1,151,519 |
| 2024-03-11 | 13,358.00 | 13,495.00 | 13,240.00 | 13,465.00 | 12,897.30 | 825,933 |
| 2024-03-08 | 13,514.00 | 13,514.00 | 13,343.00 | 13,479.00 | 12,910.71 | 847,126 |
| 2024-03-07 | 13,497.00 | 13,574.00 | 13,256.00 | 13,413.00 | 12,847.49 | 1,083,317 |
| 2024-03-06 | 13,202.00 | 13,616.00 | 13,202.00 | 13,616.00 | 13,041.93 | 1,305,744 |
| 2024-03-05 | 13,400.00 | 13,517.00 | 13,235.00 | 13,368.00 | 12,804.39 | 1,066,940 |
| 2024-03-04 | 13,558.00 | 13,558.00 | 13,301.00 | 13,515.00 | 12,945.19 | 635,958 |
| 2024-03-01 | 13,455.00 | 13,567.00 | 13,415.00 | 13,500.00 | 12,930.82 | 901,448 |
| 2024-02-29 | 13,407.00 | 13,590.00 | 13,328.00 | 13,590.00 | 13,017.03 | 1,689,858 |
| 2024-02-28 | 13,300.00 | 13,649.00 | 13,300.00 | 13,369.00 | 12,805.34 | 718,008 |
| 2024-02-27 | 13,777.00 | 13,777.00 | 13,558.00 | 13,600.00 | 13,026.60 | 1,077,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 273.0000 ZAC |
| 2026-03-31 | 111.0000 ZAC |
| 2025-10-15 | 201.0000 ZAC |
| 2025-03-26 | 87.0000 ZAC |
| 2024-10-16 | 152.0000 ZAC |
| 2024-04-17 | 65.0000 ZAC |
| 2023-10-11 | 110.0000 ZAC |
| 2020-03-18 | 101.0000 ZAC |
| 2019-10-02 | 114.0000 ZAC |
| 2019-03-13 | 101.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.