Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 10,900.00 | 11,076.00 | 10,761.00 | 10,818.00 | 10,278.69 | 3,302,063 |
| 2022-09-15 | 11,085.00 | 11,085.00 | 10,750.00 | 10,879.00 | 10,336.65 | 3,322,710 |
| 2022-09-14 | 10,926.00 | 11,079.00 | 10,650.00 | 10,951.00 | 10,405.06 | 1,530,767 |
| 2022-09-13 | 11,460.00 | 11,566.00 | 10,711.00 | 10,830.00 | 10,290.10 | 2,629,270 |
| 2022-09-12 | 11,000.00 | 11,440.00 | 10,850.00 | 11,399.00 | 10,830.73 | 6,547,744 |
| 2022-09-09 | 11,179.00 | 11,233.00 | 10,915.00 | 11,000.00 | 10,451.62 | 2,263,539 |
| 2022-09-08 | 11,355.00 | 11,378.00 | 10,996.00 | 11,033.00 | 10,482.98 | 3,317,963 |
| 2022-09-07 | 12,175.00 | 12,175.00 | 11,020.00 | 11,070.00 | 10,518.13 | 4,308,827 |
| 2022-09-06 | 12,202.00 | 12,499.00 | 12,185.00 | 12,315.00 | 11,701.06 | 1,647,185 |
| 2022-09-05 | 12,198.00 | 12,448.00 | 12,116.00 | 12,356.00 | 11,740.02 | 797,527 |
| 2022-09-02 | 12,536.00 | 12,536.00 | 12,132.00 | 12,261.00 | 11,649.76 | 1,609,575 |
| 2022-09-01 | 12,380.00 | 12,499.00 | 12,151.00 | 12,268.00 | 11,656.41 | 1,311,729 |
| 2022-08-31 | 13,100.00 | 13,200.00 | 12,284.00 | 12,284.00 | 11,671.61 | 2,577,037 |
| 2022-08-30 | 13,059.00 | 13,313.00 | 12,747.00 | 12,820.00 | 12,180.89 | 1,082,630 |
| 2022-08-29 | 13,000.00 | 13,271.00 | 12,953.00 | 13,154.00 | 12,498.24 | 853,843 |
| 2022-08-26 | 12,761.00 | 13,305.00 | 12,761.00 | 13,200.00 | 12,541.95 | 1,185,764 |
| 2022-08-25 | 13,326.00 | 13,587.00 | 12,710.00 | 13,116.00 | 12,462.13 | 1,833,700 |
| 2022-08-24 | 13,238.00 | 13,400.00 | 13,137.00 | 13,317.00 | 12,653.11 | 899,326 |
| 2022-08-23 | 13,400.00 | 13,469.00 | 13,221.00 | 13,453.00 | 12,782.33 | 1,358,974 |
| 2022-08-22 | 13,367.00 | 13,500.00 | 13,000.00 | 13,370.00 | 12,703.47 | 1,204,499 |
| 2022-08-19 | 13,600.00 | 13,600.00 | 13,205.00 | 13,259.00 | 12,598.00 | 1,103,780 |
| 2022-08-18 | 13,580.00 | 13,646.00 | 13,438.00 | 13,600.00 | 12,922.00 | 753,322 |
| 2022-08-17 | 13,635.00 | 13,706.00 | 13,517.00 | 13,596.00 | 12,918.20 | 744,994 |
| 2022-08-16 | 13,699.00 | 13,700.00 | 13,543.00 | 13,632.00 | 12,952.41 | 672,949 |
| 2022-08-15 | 13,699.00 | 13,699.00 | 13,410.00 | 13,585.00 | 12,907.75 | 1,093,765 |
| 2022-08-12 | 13,618.00 | 13,677.00 | 13,354.00 | 13,578.00 | 12,901.10 | 1,649,464 |
| 2022-08-11 | 13,149.00 | 13,704.00 | 13,109.00 | 13,532.00 | 12,857.39 | 2,587,450 |
| 2022-08-10 | 12,837.00 | 13,182.00 | 12,757.00 | 13,013.00 | 12,364.27 | 1,571,809 |
| 2022-08-08 | 12,611.00 | 12,916.00 | 12,307.00 | 12,837.00 | 12,197.04 | 1,398,498 |
| 2022-08-05 | 12,749.00 | 12,792.00 | 12,424.00 | 12,790.00 | 12,152.38 | 1,707,988 |
| 2022-08-04 | 12,500.00 | 12,748.00 | 12,367.00 | 12,423.00 | 11,803.68 | 873,033 |
| 2022-08-03 | 12,150.00 | 12,722.00 | 12,150.00 | 12,572.00 | 11,945.25 | 1,230,320 |
| 2022-08-02 | 12,579.00 | 12,579.00 | 12,141.00 | 12,228.00 | 11,618.40 | 1,472,040 |
| 2022-08-01 | 12,927.00 | 12,927.00 | 12,479.00 | 12,479.00 | 11,856.89 | 1,320,710 |
| 2022-07-29 | 12,926.00 | 13,099.00 | 12,744.00 | 12,829.00 | 12,189.44 | 1,584,959 |
| 2022-07-28 | 13,011.00 | 13,040.00 | 12,850.00 | 12,926.00 | 12,281.60 | 1,632,110 |
| 2022-07-27 | 12,800.00 | 13,014.00 | 12,800.00 | 12,928.00 | 12,283.50 | 1,205,531 |
| 2022-07-26 | 12,999.00 | 12,999.00 | 12,501.00 | 12,837.00 | 12,197.04 | 686,083 |
| 2022-07-25 | 12,699.00 | 12,786.00 | 12,560.00 | 12,688.00 | 12,055.47 | 1,280,958 |
| 2022-07-22 | 13,029.00 | 13,029.00 | 12,700.00 | 12,719.00 | 12,084.92 | 1,090,867 |
| 2022-07-21 | 13,230.00 | 13,230.00 | 12,557.00 | 12,758.00 | 12,121.98 | 1,021,039 |
| 2022-07-20 | 13,000.00 | 13,000.00 | 12,512.00 | 12,652.00 | 12,021.26 | 1,315,854 |
| 2022-07-19 | 13,200.00 | 13,200.00 | 12,714.00 | 12,850.00 | 12,209.39 | 1,019,597 |
| 2022-07-18 | 12,550.00 | 13,220.00 | 12,550.00 | 12,881.00 | 12,238.85 | 1,421,167 |
| 2022-07-15 | 12,300.00 | 12,834.00 | 12,300.00 | 12,748.00 | 12,112.48 | 899,470 |
| 2022-07-14 | 12,600.00 | 12,846.00 | 12,350.00 | 12,515.00 | 11,891.09 | 1,503,633 |
| 2022-07-13 | 13,087.00 | 13,087.00 | 12,628.00 | 12,760.00 | 12,123.88 | 970,627 |
| 2022-07-12 | 12,551.00 | 13,028.00 | 12,551.00 | 12,985.00 | 12,337.66 | 860,629 |
| 2022-07-11 | 13,040.00 | 13,041.00 | 12,670.00 | 12,948.00 | 12,302.51 | 635,420 |
| 2022-07-08 | 12,656.00 | 13,128.00 | 12,576.00 | 13,035.00 | 12,385.17 | 1,967,043 |
| 2022-07-07 | 12,425.00 | 12,744.00 | 12,233.00 | 12,613.00 | 11,984.21 | 1,841,266 |
| 2022-07-06 | 12,700.00 | 12,817.00 | 11,855.00 | 12,251.00 | 11,640.26 | 3,196,567 |
| 2022-07-05 | 13,100.00 | 13,100.00 | 12,560.00 | 12,642.00 | 12,011.76 | 956,015 |
| 2022-07-04 | 13,000.00 | 13,099.00 | 12,700.00 | 12,989.00 | 12,341.46 | 1,422,699 |
| 2022-07-01 | 12,700.00 | 12,983.00 | 12,668.00 | 12,799.00 | 12,160.94 | 877,911 |
| 2022-06-30 | 13,231.00 | 13,302.00 | 12,711.00 | 12,810.00 | 12,171.39 | 2,154,293 |
| 2022-06-29 | 13,800.00 | 13,800.00 | 13,350.00 | 13,419.00 | 12,750.03 | 711,234 |
| 2022-06-28 | 13,560.00 | 13,833.00 | 13,552.00 | 13,694.00 | 13,011.32 | 1,150,637 |
| 2022-06-27 | 14,000.00 | 14,000.00 | 13,439.00 | 13,558.00 | 12,882.10 | 1,539,444 |
| 2022-06-24 | 13,400.00 | 13,754.00 | 13,300.00 | 13,705.00 | 13,021.77 | 1,243,829 |
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.