Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 13,488.00 | 13,747.00 | 13,447.00 | 13,663.00 | 13,086.95 | 903,479 |
| 2024-02-23 | 13,727.00 | 13,762.00 | 13,565.00 | 13,676.00 | 13,099.40 | 510,473 |
| 2024-02-22 | 13,650.00 | 13,817.00 | 13,620.00 | 13,694.00 | 13,116.64 | 834,291 |
| 2024-02-21 | 13,650.00 | 13,650.00 | 13,434.00 | 13,630.00 | 13,055.34 | 943,745 |
| 2024-02-20 | 13,350.00 | 13,646.00 | 13,350.00 | 13,540.00 | 12,969.13 | 691,360 |
| 2024-02-19 | 13,460.00 | 13,558.00 | 13,333.00 | 13,558.00 | 12,986.38 | 2,719,916 |
| 2024-02-16 | 13,451.00 | 13,607.00 | 13,314.00 | 13,465.00 | 12,897.30 | 1,372,848 |
| 2024-02-15 | 13,450.00 | 13,500.00 | 13,326.00 | 13,396.00 | 12,831.21 | 810,295 |
| 2024-02-14 | 13,500.00 | 13,533.00 | 13,405.00 | 13,496.00 | 12,926.99 | 572,788 |
| 2024-02-13 | 13,475.00 | 13,800.00 | 13,399.00 | 13,481.00 | 12,912.62 | 674,368 |
| 2024-02-12 | 13,600.00 | 13,998.00 | 13,365.00 | 13,474.00 | 12,905.92 | 1,501,035 |
| 2024-02-09 | 13,700.00 | 13,705.00 | 13,551.00 | 13,566.00 | 12,994.04 | 852,917 |
| 2024-02-08 | 13,710.00 | 13,837.00 | 13,638.00 | 13,723.00 | 13,144.42 | 532,706 |
| 2024-02-07 | 13,946.00 | 13,946.00 | 13,570.00 | 13,780.00 | 13,199.02 | 1,463,700 |
| 2024-02-06 | 13,720.00 | 13,842.00 | 13,615.00 | 13,701.00 | 13,123.35 | 1,311,887 |
| 2024-02-05 | 13,553.00 | 13,820.00 | 13,495.00 | 13,600.00 | 13,026.60 | 1,764,151 |
| 2024-02-02 | 14,000.00 | 14,000.00 | 13,593.00 | 13,671.00 | 13,094.61 | 857,120 |
| 2024-02-01 | 13,645.00 | 13,956.00 | 13,502.00 | 13,888.00 | 13,302.46 | 975,039 |
| 2024-01-31 | 13,865.00 | 14,019.00 | 13,689.00 | 13,853.00 | 13,268.94 | 1,551,054 |
| 2024-01-30 | 13,586.00 | 14,300.00 | 13,559.00 | 13,869.00 | 13,284.26 | 1,688,049 |
| 2024-01-29 | 13,579.00 | 13,683.00 | 13,448.00 | 13,448.00 | 12,881.01 | 641,433 |
| 2024-01-26 | 13,286.00 | 13,640.00 | 13,286.00 | 13,579.00 | 13,006.49 | 627,340 |
| 2024-01-25 | 13,575.00 | 13,577.00 | 13,216.00 | 13,444.00 | 12,877.18 | 340,029 |
| 2024-01-24 | 13,558.00 | 13,600.00 | 13,369.00 | 13,502.00 | 12,932.74 | 920,490 |
| 2024-01-23 | 13,350.00 | 13,505.00 | 13,290.00 | 13,505.00 | 12,935.61 | 801,468 |
| 2024-01-22 | 13,411.00 | 13,497.00 | 13,159.00 | 13,340.00 | 12,777.57 | 849,287 |
| 2024-01-19 | 13,360.00 | 13,527.00 | 13,228.00 | 13,328.00 | 12,766.07 | 1,217,082 |
| 2024-01-18 | 13,454.00 | 13,454.00 | 13,296.00 | 13,367.00 | 12,803.43 | 753,800 |
| 2024-01-17 | 13,267.00 | 13,377.00 | 13,168.00 | 13,281.00 | 12,721.05 | 859,408 |
| 2024-01-16 | 13,700.00 | 13,700.00 | 13,300.00 | 13,408.00 | 12,842.70 | 1,062,060 |
| 2024-01-15 | 13,799.00 | 13,854.00 | 13,563.00 | 13,632.00 | 13,057.26 | 946,281 |
| 2024-01-12 | 14,000.00 | 14,000.00 | 13,692.00 | 13,800.00 | 13,218.17 | 1,005,508 |
| 2024-01-11 | 13,862.00 | 13,885.00 | 13,800.00 | 13,800.00 | 13,218.17 | 813,704 |
| 2024-01-10 | 14,498.00 | 14,498.00 | 13,740.00 | 13,797.00 | 13,215.30 | 741,255 |
| 2024-01-09 | 14,200.00 | 14,200.00 | 13,856.00 | 13,856.00 | 13,271.81 | 949,557 |
| 2024-01-08 | 14,499.00 | 14,499.00 | 13,862.00 | 13,972.00 | 13,382.92 | 845,030 |
| 2024-01-05 | 14,100.00 | 14,100.00 | 13,914.00 | 13,990.00 | 13,400.16 | 1,025,653 |
| 2024-01-04 | 14,014.00 | 14,298.00 | 13,891.00 | 13,993.00 | 13,403.04 | 864,771 |
| 2024-01-03 | 14,100.00 | 14,375.00 | 14,100.00 | 14,149.00 | 13,552.46 | 853,833 |
| 2024-01-02 | 14,255.00 | 14,481.00 | 14,194.00 | 14,295.00 | 13,692.30 | 561,277 |
| 2023-12-29 | 14,460.00 | 14,484.00 | 14,067.00 | 14,368.00 | 13,762.22 | 446,902 |
| 2023-12-28 | 14,014.00 | 14,490.00 | 14,014.00 | 14,352.00 | 13,746.90 | 768,732 |
| 2023-12-27 | 14,088.00 | 14,385.00 | 14,028.00 | 14,320.00 | 13,716.25 | 1,431,452 |
| 2023-12-22 | 13,850.00 | 14,196.00 | 13,772.00 | 13,949.00 | 13,360.89 | 564,298 |
| 2023-12-21 | 13,689.00 | 13,822.00 | 13,585.00 | 13,812.00 | 13,229.67 | 2,731,762 |
| 2023-12-20 | 13,841.00 | 13,856.00 | 13,627.00 | 13,784.00 | 13,202.85 | 889,361 |
| 2023-12-19 | 13,600.00 | 13,728.00 | 13,550.00 | 13,682.00 | 13,105.15 | 925,591 |
| 2023-12-18 | 14,150.00 | 14,329.00 | 13,723.00 | 13,723.00 | 13,144.42 | 1,369,937 |
| 2023-12-14 | 13,846.00 | 14,297.00 | 13,846.00 | 14,143.00 | 13,546.71 | 3,434,368 |
| 2023-12-13 | 13,606.00 | 13,882.00 | 13,576.00 | 13,722.00 | 13,143.46 | 1,039,333 |
| 2023-12-12 | 13,700.00 | 13,830.00 | 13,549.00 | 13,700.00 | 13,122.39 | 1,892,928 |
| 2023-12-11 | 13,360.00 | 13,661.00 | 13,360.00 | 13,643.00 | 13,067.79 | 1,147,668 |
| 2023-12-08 | 13,380.00 | 13,580.00 | 13,380.00 | 13,407.00 | 12,841.74 | 1,111,119 |
| 2023-12-07 | 13,670.00 | 13,670.00 | 13,364.00 | 13,472.00 | 12,904.00 | 851,048 |
| 2023-12-06 | 13,360.00 | 13,661.00 | 13,360.00 | 13,577.00 | 13,004.57 | 1,106,291 |
| 2023-12-05 | 13,016.00 | 13,846.00 | 13,016.00 | 13,540.00 | 12,969.13 | 1,296,339 |
| 2023-12-04 | 13,182.00 | 13,549.00 | 13,102.00 | 13,506.00 | 12,936.57 | 1,225,077 |
| 2023-12-01 | 13,300.00 | 13,470.00 | 13,103.00 | 13,182.00 | 12,626.23 | 1,319,709 |
| 2023-11-30 | 13,988.00 | 13,988.00 | 13,260.00 | 13,304.00 | 12,743.08 | 2,793,061 |
| 2023-11-29 | 13,598.00 | 13,748.00 | 13,348.00 | 13,535.00 | 12,964.35 | 1,083,266 |
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.