Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 14,500.00 | 14,793.00 | 14,326.00 | 14,672.00 | 13,940.56 | 1,374,706 |
| 2023-06-07 | 14,350.00 | 14,659.00 | 14,232.00 | 14,523.00 | 13,798.99 | 1,206,828 |
| 2023-06-06 | 14,025.00 | 14,434.00 | 13,815.00 | 14,359.00 | 13,643.17 | 1,424,015 |
| 2023-06-05 | 13,772.00 | 14,073.00 | 13,710.00 | 14,049.00 | 13,348.62 | 824,240 |
| 2023-06-02 | 13,350.00 | 13,948.00 | 13,350.00 | 13,847.00 | 13,156.69 | 1,585,837 |
| 2023-06-01 | 13,586.00 | 13,586.00 | 13,128.00 | 13,447.00 | 12,776.63 | 1,220,778 |
| 2023-05-31 | 13,200.00 | 13,586.00 | 13,200.00 | 13,243.00 | 12,582.80 | 4,319,901 |
| 2023-05-30 | 13,209.00 | 13,597.00 | 13,163.00 | 13,448.00 | 12,777.58 | 793,255 |
| 2023-05-29 | 13,480.00 | 13,581.00 | 13,245.00 | 13,465.00 | 12,793.73 | 440,828 |
| 2023-05-26 | 13,400.00 | 13,537.00 | 13,158.00 | 13,514.00 | 12,840.29 | 808,697 |
| 2023-05-25 | 13,526.00 | 13,587.00 | 13,366.00 | 13,470.00 | 12,798.48 | 1,371,616 |
| 2023-05-24 | 13,478.00 | 13,567.00 | 13,373.00 | 13,483.00 | 12,810.84 | 1,395,420 |
| 2023-05-23 | 13,663.00 | 13,695.00 | 13,482.00 | 13,505.00 | 12,831.74 | 1,304,040 |
| 2023-05-22 | 13,582.00 | 13,616.00 | 13,397.00 | 13,583.00 | 12,905.85 | 532,700 |
| 2023-05-19 | 13,500.00 | 13,582.00 | 13,329.00 | 13,582.00 | 12,904.90 | 574,431 |
| 2023-05-18 | 13,431.00 | 13,524.00 | 13,313.00 | 13,400.00 | 12,731.97 | 1,005,240 |
| 2023-05-17 | 13,233.00 | 13,413.00 | 13,208.00 | 13,385.00 | 12,717.72 | 1,169,382 |
| 2023-05-16 | 12,975.00 | 13,562.00 | 12,975.00 | 13,411.00 | 12,742.43 | 1,288,322 |
| 2023-05-15 | 13,231.00 | 13,573.00 | 13,175.00 | 13,430.00 | 12,760.48 | 1,169,209 |
| 2023-05-12 | 13,100.00 | 13,635.00 | 12,945.00 | 13,500.00 | 12,826.99 | 1,911,391 |
| 2023-05-11 | 13,768.00 | 13,768.00 | 12,976.00 | 13,174.00 | 12,517.24 | 2,009,191 |
| 2023-05-10 | 13,850.00 | 13,928.00 | 13,491.00 | 13,504.00 | 12,830.79 | 1,739,604 |
| 2023-05-09 | 14,080.00 | 14,080.00 | 13,882.00 | 13,909.00 | 13,215.60 | 1,633,740 |
| 2023-05-08 | 13,959.00 | 14,131.00 | 13,881.00 | 13,990.00 | 13,292.56 | 1,105,692 |
| 2023-05-05 | 13,939.00 | 14,103.00 | 13,866.00 | 13,959.00 | 13,263.11 | 1,758,091 |
| 2023-05-04 | 14,146.00 | 14,344.00 | 13,869.00 | 13,937.00 | 13,242.20 | 1,083,582 |
| 2023-05-03 | 14,175.00 | 14,300.00 | 13,873.00 | 14,276.00 | 13,564.30 | 1,505,900 |
| 2023-05-02 | 14,210.00 | 14,423.00 | 14,204.00 | 14,303.00 | 13,589.96 | 1,694,910 |
| 2023-04-28 | 13,869.00 | 14,399.00 | 13,869.00 | 14,377.00 | 13,660.27 | 2,011,088 |
| 2023-04-26 | 14,020.00 | 14,225.00 | 13,905.00 | 14,190.00 | 13,482.59 | 1,763,430 |
| 2023-04-25 | 14,445.00 | 14,445.00 | 13,950.00 | 14,106.00 | 13,402.78 | 1,878,323 |
| 2023-04-24 | 14,224.00 | 14,310.00 | 14,160.00 | 14,213.00 | 13,504.44 | 1,312,991 |
| 2023-04-21 | 14,499.00 | 14,592.00 | 14,236.00 | 14,273.00 | 13,561.45 | 1,161,088 |
| 2023-04-20 | 14,389.00 | 14,499.00 | 14,360.00 | 14,463.00 | 13,741.98 | 907,222 |
| 2023-04-19 | 14,300.00 | 14,476.00 | 14,103.00 | 14,398.00 | 13,680.22 | 1,240,858 |
| 2023-04-18 | 14,372.00 | 14,487.00 | 14,255.00 | 14,322.00 | 13,608.01 | 1,062,642 |
| 2023-04-17 | 14,737.00 | 14,758.00 | 14,349.00 | 14,469.00 | 13,747.68 | 1,343,739 |
| 2023-04-14 | 14,880.00 | 14,880.00 | 14,368.00 | 14,698.00 | 13,965.27 | 1,070,749 |
| 2023-04-13 | 14,500.00 | 14,879.00 | 14,500.00 | 14,703.00 | 13,970.02 | 1,570,792 |
| 2023-04-12 | 14,251.00 | 14,780.00 | 14,184.00 | 14,758.00 | 14,022.27 | 1,940,773 |
| 2023-04-11 | 14,368.00 | 14,789.00 | 14,368.00 | 14,519.00 | 13,795.19 | 2,494,630 |
| 2023-04-06 | 14,420.00 | 14,559.00 | 14,355.00 | 14,497.00 | 13,774.29 | 1,507,043 |
| 2023-04-05 | 14,600.00 | 14,600.00 | 14,274.00 | 14,445.00 | 13,724.88 | 1,852,113 |
| 2023-04-04 | 14,188.00 | 14,602.00 | 14,000.00 | 14,407.00 | 13,688.77 | 2,559,998 |
| 2023-04-03 | 14,200.00 | 14,200.00 | 13,949.00 | 14,079.00 | 13,377.12 | 946,679 |
| 2023-03-31 | 13,905.00 | 14,109.00 | 13,905.00 | 13,945.00 | 13,249.80 | 1,496,841 |
| 2023-03-30 | 14,280.00 | 14,280.00 | 13,887.00 | 14,090.00 | 13,387.58 | 869,242 |
| 2023-03-29 | 14,100.00 | 14,191.00 | 13,871.00 | 14,140.00 | 13,435.08 | 1,468,914 |
| 2023-03-28 | 13,880.00 | 14,116.00 | 13,850.00 | 14,080.00 | 13,378.07 | 1,542,368 |
| 2023-03-27 | 13,456.00 | 13,997.00 | 13,456.00 | 13,831.00 | 13,141.49 | 1,248,244 |
| 2023-03-24 | 13,225.00 | 13,996.00 | 13,225.00 | 13,698.00 | 13,015.12 | 1,226,622 |
| 2023-03-23 | 13,225.00 | 13,957.00 | 13,225.00 | 13,853.00 | 13,162.39 | 1,025,238 |
| 2023-03-22 | 13,500.00 | 13,902.00 | 13,500.00 | 13,784.00 | 13,096.83 | 1,707,236 |
| 2023-03-20 | 13,741.00 | 13,741.00 | 13,194.00 | 13,651.00 | 12,970.46 | 1,255,281 |
| 2023-03-17 | 13,475.00 | 13,950.00 | 13,475.00 | 13,713.00 | 13,029.37 | 2,901,046 |
| 2023-03-16 | 14,000.00 | 14,000.00 | 13,486.00 | 13,767.00 | 13,080.68 | 4,443,125 |
| 2023-03-15 | 14,275.00 | 14,275.00 | 13,519.00 | 13,833.00 | 13,143.39 | 2,177,146 |
| 2023-03-14 | 13,943.00 | 14,084.00 | 13,756.00 | 14,007.00 | 13,308.71 | 2,536,185 |
| 2023-03-13 | 14,385.00 | 14,425.00 | 13,935.00 | 14,213.00 | 13,504.44 | 2,220,883 |
| 2023-03-10 | 14,581.00 | 14,581.00 | 14,037.00 | 14,362.00 | 13,646.02 | 1,333,532 |
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.