Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 13,335.00 | 13,514.00 | 13,131.00 | 13,436.00 | 12,766.18 | 752,258 |
| 2022-06-22 | 13,300.00 | 13,507.00 | 13,232.00 | 13,485.00 | 12,812.74 | 754,922 |
| 2022-06-21 | 13,903.00 | 14,010.00 | 13,488.00 | 13,590.00 | 12,912.50 | 1,201,497 |
| 2022-06-20 | 13,481.00 | 13,824.00 | 13,481.00 | 13,690.00 | 13,007.52 | 630,454 |
| 2022-06-17 | 13,436.00 | 13,672.00 | 13,199.00 | 13,392.00 | 12,724.37 | 4,797,601 |
| 2022-06-15 | 13,010.00 | 13,733.00 | 12,976.00 | 13,662.00 | 12,980.91 | 4,178,993 |
| 2022-06-14 | 13,085.00 | 13,234.00 | 12,921.00 | 13,010.00 | 12,361.42 | 1,695,291 |
| 2022-06-13 | 13,051.00 | 13,203.00 | 12,893.00 | 13,085.00 | 12,432.68 | 1,412,830 |
| 2022-06-10 | 13,501.00 | 13,700.00 | 13,405.00 | 13,409.00 | 12,740.53 | 1,403,163 |
| 2022-06-09 | 13,715.00 | 14,008.00 | 13,576.00 | 13,584.00 | 12,906.80 | 1,068,537 |
| 2022-06-08 | 14,035.00 | 14,035.00 | 13,700.00 | 13,715.00 | 13,031.27 | 853,934 |
| 2022-06-07 | 13,881.00 | 13,930.00 | 13,718.00 | 13,848.00 | 13,157.64 | 968,066 |
| 2022-06-06 | 13,973.00 | 14,176.00 | 13,923.00 | 13,990.00 | 13,292.56 | 710,719 |
| 2022-06-03 | 14,104.00 | 14,107.00 | 13,808.00 | 13,975.00 | 13,278.31 | 1,178,874 |
| 2022-06-02 | 14,100.00 | 14,245.00 | 13,905.00 | 13,943.00 | 13,247.90 | 1,916,565 |
| 2022-06-01 | 14,458.00 | 14,545.00 | 14,153.00 | 14,250.00 | 13,539.60 | 1,912,181 |
| 2022-05-31 | 14,490.00 | 14,654.00 | 14,375.00 | 14,545.00 | 13,819.89 | 4,579,243 |
| 2022-05-30 | 14,120.00 | 14,553.00 | 14,120.00 | 14,489.00 | 13,766.68 | 2,853,694 |
| 2022-05-27 | 13,807.00 | 14,232.00 | 13,782.00 | 14,118.00 | 13,414.18 | 3,499,744 |
| 2022-05-26 | 13,769.00 | 13,882.00 | 13,350.00 | 13,823.00 | 13,133.89 | 1,525,845 |
| 2022-05-25 | 14,000.00 | 14,000.00 | 13,250.00 | 13,366.00 | 12,699.67 | 1,806,155 |
| 2022-05-24 | 14,100.00 | 14,188.00 | 13,759.00 | 13,854.00 | 13,163.34 | 963,400 |
| 2022-05-23 | 14,000.00 | 14,233.00 | 13,922.00 | 14,127.00 | 13,422.73 | 1,552,811 |
| 2022-05-20 | 13,949.00 | 14,160.00 | 13,734.00 | 13,839.00 | 13,149.09 | 1,781,565 |
| 2022-05-19 | 13,752.00 | 13,947.00 | 13,502.00 | 13,888.00 | 13,195.65 | 1,408,541 |
| 2022-05-18 | 13,900.00 | 14,058.00 | 13,763.00 | 13,809.00 | 13,120.58 | 1,451,834 |
| 2022-05-17 | 14,000.00 | 14,145.00 | 13,846.00 | 13,898.00 | 13,205.15 | 1,271,707 |
| 2022-05-16 | 14,000.00 | 14,011.00 | 13,701.00 | 13,952.00 | 13,256.46 | 1,631,079 |
| 2022-05-13 | 13,700.00 | 14,000.00 | 13,617.00 | 13,936.00 | 13,241.25 | 1,856,667 |
| 2022-05-12 | 13,880.00 | 13,880.00 | 13,344.00 | 13,816.00 | 13,127.24 | 1,353,909 |
| 2022-05-11 | 14,207.00 | 14,232.00 | 13,701.00 | 13,963.00 | 13,266.91 | 1,578,398 |
| 2022-05-10 | 14,050.00 | 14,310.00 | 14,002.00 | 14,015.00 | 13,316.32 | 3,154,660 |
| 2022-05-09 | 14,300.00 | 14,301.00 | 13,874.00 | 14,017.00 | 13,318.22 | 1,662,269 |
| 2022-05-06 | 14,418.00 | 14,418.00 | 14,066.00 | 14,308.00 | 13,594.71 | 2,462,787 |
| 2022-05-05 | 14,910.00 | 14,917.00 | 14,424.00 | 14,424.00 | 13,704.93 | 2,140,133 |
| 2022-05-04 | 14,785.00 | 14,924.00 | 14,585.00 | 14,863.00 | 14,122.04 | 1,862,159 |
| 2022-05-03 | 15,060.00 | 15,143.00 | 14,692.50 | 14,787.00 | 14,049.83 | 2,600,306 |
| 2022-04-29 | 15,401.00 | 15,708.00 | 15,142.00 | 15,226.00 | 14,466.94 | 3,335,929 |
| 2022-04-28 | 15,951.00 | 16,038.00 | 15,345.00 | 15,570.00 | 14,793.79 | 5,265,238 |
| 2022-04-26 | 16,491.00 | 16,491.00 | 15,739.00 | 15,770.00 | 14,983.82 | 1,833,943 |
| 2022-04-25 | 16,420.00 | 16,426.00 | 15,721.00 | 15,812.00 | 15,023.73 | 4,859,309 |
| 2022-04-22 | 16,301.00 | 16,644.00 | 16,298.00 | 16,460.00 | 15,639.43 | 1,023,693 |
| 2022-04-21 | 16,426.00 | 16,800.00 | 16,369.00 | 16,600.00 | 15,772.45 | 3,035,938 |
| 2022-04-20 | 16,703.00 | 17,107.00 | 16,293.00 | 16,425.00 | 15,606.17 | 6,609,439 |
| 2022-04-19 | 16,775.00 | 17,384.00 | 16,775.00 | 17,117.00 | 16,263.67 | 2,887,964 |
| 2022-04-14 | 17,176.00 | 17,344.00 | 16,720.00 | 16,974.00 | 16,127.80 | 1,618,536 |
| 2022-04-13 | 17,800.00 | 18,006.00 | 17,246.00 | 17,342.00 | 16,477.46 | 1,396,473 |
| 2022-04-12 | 17,800.00 | 18,041.00 | 17,547.00 | 18,000.00 | 17,102.65 | 1,359,380 |
| 2022-04-11 | 18,199.00 | 18,199.00 | 17,597.00 | 17,819.00 | 16,930.68 | 1,007,717 |
| 2022-04-08 | 18,283.00 | 18,283.00 | 17,821.00 | 17,974.00 | 17,077.95 | 1,051,223 |
| 2022-04-07 | 17,672.00 | 18,073.00 | 17,672.00 | 17,972.00 | 17,076.05 | 1,659,328 |
| 2022-04-06 | 17,551.00 | 18,087.00 | 17,551.00 | 17,953.00 | 17,058.00 | 998,065 |
| 2022-04-05 | 18,200.00 | 18,200.00 | 17,645.00 | 17,773.00 | 16,886.97 | 1,097,201 |
| 2022-04-04 | 18,101.00 | 18,285.00 | 17,965.00 | 18,026.00 | 17,127.36 | 538,035 |
| 2022-04-01 | 17,962.00 | 18,482.00 | 17,962.00 | 18,149.00 | 17,244.22 | 954,919 |
| 2022-03-31 | 18,300.00 | 18,438.00 | 17,945.00 | 18,217.00 | 17,308.83 | 1,027,096 |
| 2022-03-30 | 18,335.00 | 18,335.00 | 17,947.00 | 18,280.00 | 17,368.69 | 1,039,029 |
| 2022-03-29 | 17,900.00 | 18,388.00 | 17,836.00 | 18,148.00 | 17,243.27 | 1,012,336 |
| 2022-03-28 | 17,600.00 | 17,962.00 | 17,419.00 | 17,820.00 | 16,931.63 | 931,236 |
| 2022-03-25 | 17,550.00 | 17,820.00 | 17,239.00 | 17,393.00 | 16,525.91 | 1,196,129 |
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.