Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 14,500.00 | 14,619.00 | 14,151.00 | 14,472.00 | 13,750.53 | 1,554,133 |
| 2023-03-08 | 14,664.00 | 14,664.00 | 14,194.00 | 14,530.00 | 13,805.64 | 1,489,283 |
| 2023-03-07 | 14,799.00 | 14,799.00 | 14,562.00 | 14,665.00 | 13,933.91 | 1,730,410 |
| 2023-03-06 | 14,539.00 | 14,755.00 | 14,539.00 | 14,650.00 | 13,919.66 | 1,713,873 |
| 2023-03-03 | 14,608.00 | 14,657.00 | 14,427.00 | 14,599.00 | 13,871.20 | 1,216,102 |
| 2023-03-02 | 14,900.00 | 14,900.00 | 14,470.00 | 14,564.00 | 13,837.95 | 1,410,446 |
| 2023-03-01 | 15,150.00 | 15,150.00 | 14,680.00 | 14,905.00 | 14,161.95 | 1,379,455 |
| 2023-02-28 | 14,745.00 | 15,160.00 | 14,745.00 | 14,975.00 | 14,228.46 | 2,489,419 |
| 2023-02-27 | 14,415.00 | 14,978.00 | 14,393.00 | 14,854.00 | 14,113.49 | 2,202,831 |
| 2023-02-24 | 14,849.00 | 14,849.00 | 14,306.00 | 14,415.00 | 13,696.37 | 1,279,764 |
| 2023-02-23 | 14,000.00 | 14,856.00 | 14,000.00 | 14,535.00 | 13,810.39 | 2,783,881 |
| 2023-02-22 | 14,211.00 | 14,390.00 | 14,067.50 | 14,233.00 | 13,523.45 | 2,433,267 |
| 2023-02-21 | 14,200.00 | 14,634.00 | 14,200.00 | 14,446.00 | 13,725.83 | 950,414 |
| 2023-02-20 | 14,850.00 | 14,850.00 | 14,465.00 | 14,506.00 | 13,782.84 | 753,570 |
| 2023-02-17 | 14,303.00 | 14,760.00 | 13,983.00 | 14,545.00 | 13,819.89 | 1,312,942 |
| 2023-02-16 | 14,334.00 | 14,425.00 | 14,200.00 | 14,314.00 | 13,600.41 | 2,135,230 |
| 2023-02-15 | 14,076.00 | 14,450.00 | 14,076.00 | 14,292.00 | 13,579.51 | 1,084,593 |
| 2023-02-14 | 14,190.00 | 14,400.00 | 14,190.00 | 14,328.00 | 13,613.71 | 681,279 |
| 2023-02-13 | 14,325.00 | 14,331.00 | 14,022.00 | 14,290.00 | 13,577.61 | 584,168 |
| 2023-02-10 | 14,189.00 | 14,384.00 | 14,057.00 | 14,163.00 | 13,456.94 | 773,326 |
| 2023-02-09 | 14,236.00 | 14,398.00 | 14,203.00 | 14,311.00 | 13,597.56 | 799,204 |
| 2023-02-08 | 14,197.00 | 14,380.00 | 14,170.00 | 14,280.00 | 13,568.10 | 947,006 |
| 2023-02-07 | 14,199.00 | 14,414.00 | 13,827.00 | 14,252.00 | 13,541.50 | 1,508,519 |
| 2023-02-06 | 14,100.00 | 14,374.00 | 13,996.00 | 14,300.00 | 13,587.11 | 1,263,291 |
| 2023-02-03 | 14,021.00 | 14,401.00 | 14,021.00 | 14,216.00 | 13,507.29 | 874,862 |
| 2023-02-02 | 14,192.00 | 14,400.00 | 14,054.00 | 14,294.00 | 13,581.41 | 1,535,929 |
| 2023-02-01 | 13,610.00 | 14,275.00 | 13,610.00 | 14,145.00 | 13,439.83 | 1,521,731 |
| 2023-01-31 | 13,854.00 | 13,985.00 | 13,749.00 | 13,800.00 | 13,112.03 | 1,580,765 |
| 2023-01-30 | 13,900.00 | 13,928.00 | 13,732.00 | 13,888.00 | 13,195.65 | 1,243,104 |
| 2023-01-27 | 13,780.00 | 13,992.00 | 13,633.00 | 13,945.00 | 13,249.80 | 1,068,324 |
| 2023-01-26 | 13,436.00 | 13,878.00 | 13,436.00 | 13,796.00 | 13,108.23 | 980,449 |
| 2023-01-25 | 13,700.00 | 13,788.00 | 13,533.00 | 13,549.00 | 12,873.55 | 896,774 |
| 2023-01-24 | 13,631.00 | 13,842.00 | 13,617.00 | 13,785.00 | 13,097.78 | 528,141 |
| 2023-01-23 | 13,777.00 | 14,031.00 | 13,620.00 | 13,883.00 | 13,190.90 | 1,057,905 |
| 2023-01-20 | 13,461.00 | 13,776.00 | 13,458.00 | 13,740.00 | 13,055.02 | 1,201,616 |
| 2023-01-19 | 13,513.00 | 13,699.00 | 13,449.00 | 13,653.00 | 12,972.36 | 1,446,615 |
| 2023-01-18 | 13,319.00 | 13,613.00 | 13,319.00 | 13,513.00 | 12,839.34 | 1,465,094 |
| 2023-01-17 | 13,200.00 | 13,456.00 | 13,200.00 | 13,355.00 | 12,689.22 | 1,110,626 |
| 2023-01-16 | 13,088.00 | 13,587.00 | 13,088.00 | 13,505.00 | 12,831.74 | 1,040,456 |
| 2023-01-13 | 13,322.00 | 13,532.00 | 13,239.00 | 13,402.00 | 12,733.87 | 1,222,497 |
| 2023-01-12 | 13,099.00 | 13,437.00 | 12,901.00 | 13,294.00 | 12,631.26 | 1,740,495 |
| 2023-01-11 | 13,134.00 | 13,187.00 | 12,928.00 | 13,088.00 | 12,435.53 | 2,362,973 |
| 2023-01-10 | 13,267.00 | 13,294.00 | 13,093.00 | 13,194.00 | 12,536.24 | 1,896,995 |
| 2023-01-09 | 12,975.00 | 13,359.00 | 12,938.00 | 13,359.00 | 12,693.02 | 1,210,678 |
| 2023-01-06 | 13,084.00 | 13,166.00 | 12,744.00 | 12,938.00 | 12,293.01 | 913,763 |
| 2023-01-05 | 12,833.00 | 13,072.00 | 12,673.00 | 12,973.00 | 12,326.26 | 1,546,581 |
| 2023-01-04 | 12,150.00 | 12,887.00 | 12,150.00 | 12,806.00 | 12,167.59 | 1,177,586 |
| 2023-01-03 | 12,335.00 | 12,564.00 | 12,184.00 | 12,552.00 | 11,926.25 | 1,108,888 |
| 2022-12-30 | 12,254.00 | 12,385.00 | 12,202.00 | 12,335.00 | 11,720.07 | 626,585 |
| 2022-12-29 | 12,400.00 | 12,400.00 | 12,136.00 | 12,293.00 | 11,680.16 | 542,656 |
| 2022-12-28 | 12,510.00 | 12,513.00 | 12,052.00 | 12,397.00 | 11,778.98 | 719,057 |
| 2022-12-23 | 12,499.00 | 12,500.00 | 12,312.00 | 12,415.00 | 11,796.08 | 223,785 |
| 2022-12-22 | 12,502.00 | 12,502.00 | 12,339.00 | 12,393.00 | 11,775.18 | 428,881 |
| 2022-12-21 | 11,900.00 | 12,440.00 | 11,900.00 | 12,440.00 | 11,819.83 | 824,839 |
| 2022-12-20 | 12,201.00 | 12,402.00 | 12,150.00 | 12,289.00 | 11,676.36 | 662,493 |
| 2022-12-19 | 12,299.00 | 12,431.00 | 12,133.00 | 12,403.00 | 11,784.68 | 1,828,249 |
| 2022-12-15 | 12,400.00 | 12,400.00 | 12,058.00 | 12,202.00 | 11,593.70 | 6,559,226 |
| 2022-12-14 | 12,041.00 | 12,579.00 | 12,041.00 | 12,445.00 | 11,824.58 | 1,324,713 |
| 2022-12-13 | 12,144.00 | 12,406.00 | 12,144.00 | 12,329.00 | 11,714.37 | 785,304 |
| 2022-12-12 | 12,151.00 | 12,329.00 | 12,110.00 | 12,214.00 | 11,605.10 | 2,070,862 |
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.