Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 17,550.00 | 17,820.00 | 17,239.00 | 17,393.00 | 16,525.91 | 1,196,129 |
| 2022-03-24 | 17,558.00 | 17,782.00 | 17,463.00 | 17,597.00 | 16,719.74 | 667,136 |
| 2022-03-23 | 17,389.00 | 17,706.00 | 17,320.00 | 17,558.00 | 16,682.69 | 703,133 |
| 2022-03-22 | 17,700.00 | 17,750.00 | 17,138.00 | 17,488.00 | 16,616.18 | 1,105,046 |
| 2022-03-18 | 17,401.00 | 17,626.00 | 17,221.00 | 17,604.00 | 16,726.39 | 3,157,681 |
| 2022-03-17 | 17,400.00 | 17,950.00 | 17,400.00 | 17,566.00 | 16,690.29 | 4,911,704 |
| 2022-03-16 | 16,500.00 | 17,490.00 | 16,287.00 | 17,429.00 | 16,560.12 | 3,006,066 |
| 2022-03-15 | 16,135.00 | 16,327.00 | 15,771.00 | 16,216.00 | 15,407.59 | 2,177,482 |
| 2022-03-14 | 16,000.00 | 16,485.00 | 15,981.00 | 16,135.00 | 15,330.63 | 1,194,872 |
| 2022-03-11 | 15,600.00 | 16,358.00 | 15,600.00 | 16,033.00 | 15,233.71 | 1,383,290 |
| 2022-03-10 | 15,500.00 | 15,877.00 | 15,500.00 | 15,700.00 | 14,917.31 | 1,034,461 |
| 2022-03-09 | 15,000.00 | 15,359.00 | 14,849.00 | 15,301.00 | 14,538.20 | 1,302,834 |
| 2022-03-08 | 14,980.00 | 15,223.00 | 14,890.00 | 15,026.00 | 14,276.91 | 957,668 |
| 2022-03-07 | 15,531.00 | 15,705.00 | 14,750.00 | 15,209.00 | 14,450.79 | 1,675,023 |
| 2022-03-04 | 16,500.00 | 16,500.00 | 15,701.00 | 15,816.00 | 15,027.53 | 1,306,364 |
| 2022-03-03 | 15,600.00 | 16,534.00 | 15,600.00 | 16,425.00 | 15,606.17 | 990,976 |
| 2022-03-02 | 16,009.00 | 16,305.00 | 15,601.00 | 16,069.00 | 15,267.92 | 1,636,737 |
| 2022-03-01 | 15,755.00 | 16,300.00 | 15,755.00 | 16,073.00 | 15,271.72 | 1,748,511 |
| 2022-02-28 | 15,750.00 | 16,000.00 | 15,254.00 | 15,780.00 | 14,993.33 | 2,255,633 |
| 2022-02-25 | 15,511.00 | 15,640.00 | 15,300.00 | 15,640.00 | 14,860.30 | 1,491,464 |
| 2022-02-24 | 15,751.00 | 16,447.00 | 15,301.00 | 15,512.00 | 14,738.69 | 1,680,062 |
| 2022-02-23 | 16,081.00 | 16,343.00 | 15,963.00 | 16,060.00 | 15,259.37 | 978,522 |
| 2022-02-22 | 16,053.00 | 16,270.00 | 15,997.00 | 16,081.00 | 15,279.32 | 850,423 |
| 2022-02-21 | 16,025.00 | 16,778.00 | 16,025.00 | 16,295.00 | 15,482.65 | 675,650 |
| 2022-02-18 | 16,802.00 | 16,802.00 | 16,446.00 | 16,496.00 | 15,673.63 | 595,583 |
| 2022-02-17 | 16,646.00 | 16,875.00 | 16,504.00 | 16,582.00 | 15,755.34 | 729,346 |
| 2022-02-16 | 16,390.00 | 16,836.00 | 16,390.00 | 16,646.00 | 15,816.15 | 1,610,035 |
| 2022-02-15 | 16,300.00 | 16,654.00 | 16,175.00 | 16,406.00 | 15,588.12 | 1,066,860 |
| 2022-02-14 | 15,702.00 | 16,415.00 | 15,250.00 | 16,150.00 | 15,344.88 | 1,424,625 |
| 2022-02-11 | 16,234.00 | 16,486.00 | 16,171.00 | 16,400.00 | 15,582.42 | 940,583 |
| 2022-02-10 | 16,325.00 | 16,468.00 | 16,259.00 | 16,341.00 | 15,526.36 | 830,852 |
| 2022-02-09 | 15,944.00 | 16,372.00 | 15,720.00 | 16,255.00 | 15,444.65 | 1,367,333 |
| 2022-02-08 | 15,673.00 | 15,948.00 | 15,643.00 | 15,944.00 | 15,149.15 | 1,143,321 |
| 2022-02-07 | 16,050.00 | 16,050.00 | 15,600.00 | 15,700.00 | 14,917.31 | 1,384,064 |
| 2022-02-04 | 15,730.00 | 16,115.00 | 15,730.00 | 15,886.00 | 15,094.04 | 1,037,519 |
| 2022-02-03 | 15,502.00 | 16,075.00 | 15,502.00 | 16,075.00 | 15,273.62 | 1,933,115 |
| 2022-02-02 | 15,587.00 | 15,770.00 | 15,472.00 | 15,636.00 | 14,856.50 | 1,080,767 |
| 2022-02-01 | 15,650.00 | 15,834.00 | 15,446.00 | 15,587.00 | 14,809.95 | 1,057,337 |
| 2022-01-31 | 15,214.00 | 15,717.00 | 15,214.00 | 15,558.00 | 14,782.39 | 1,991,259 |
| 2022-01-28 | 15,400.00 | 15,497.00 | 15,007.00 | 15,213.00 | 14,454.59 | 1,386,225 |
| 2022-01-27 | 14,550.00 | 15,191.00 | 14,492.00 | 15,127.00 | 14,372.88 | 1,431,811 |
| 2022-01-26 | 14,321.00 | 15,002.00 | 14,321.00 | 14,850.00 | 14,109.69 | 1,517,929 |
| 2022-01-25 | 14,310.00 | 14,772.00 | 14,286.00 | 14,595.00 | 13,867.40 | 1,441,920 |
| 2022-01-24 | 14,500.00 | 14,762.00 | 14,399.00 | 14,438.00 | 13,718.23 | 1,156,244 |
| 2022-01-21 | 14,500.00 | 14,595.00 | 14,273.00 | 14,571.00 | 13,844.60 | 1,074,487 |
| 2022-01-20 | 14,795.00 | 14,795.00 | 14,297.00 | 14,440.00 | 13,720.13 | 2,105,645 |
| 2022-01-19 | 14,437.00 | 14,455.00 | 14,140.00 | 14,337.00 | 13,622.26 | 1,039,508 |
| 2022-01-18 | 14,700.00 | 14,700.00 | 14,248.00 | 14,387.00 | 13,669.77 | 993,531 |
| 2022-01-17 | 14,950.00 | 14,985.00 | 14,482.00 | 14,536.00 | 13,811.34 | 955,410 |
| 2022-01-14 | 14,488.00 | 14,968.00 | 14,488.00 | 14,833.00 | 14,093.54 | 1,353,166 |
| 2022-01-13 | 14,800.00 | 14,825.00 | 14,248.00 | 14,596.00 | 13,868.35 | 1,440,115 |
| 2022-01-12 | 14,400.00 | 14,573.00 | 14,272.00 | 14,520.00 | 13,796.14 | 1,126,762 |
| 2022-01-11 | 14,700.00 | 14,891.00 | 14,491.00 | 14,526.00 | 13,801.84 | 1,028,483 |
| 2022-01-10 | 14,797.00 | 14,925.00 | 14,724.00 | 14,755.00 | 14,019.42 | 729,500 |
| 2022-01-07 | 14,700.00 | 14,899.00 | 14,691.00 | 14,797.00 | 14,059.33 | 453,268 |
| 2022-01-06 | 14,555.00 | 14,852.00 | 14,555.00 | 14,737.00 | 14,002.32 | 565,233 |
| 2022-01-05 | 14,730.00 | 14,950.00 | 14,537.00 | 14,924.00 | 14,180.00 | 458,760 |
| 2022-01-04 | 14,459.00 | 14,836.00 | 14,459.00 | 14,669.00 | 13,937.71 | 657,826 |
| 2022-01-03 | 14,000.00 | 14,690.00 | 13,999.00 | 14,459.00 | 13,738.18 | 435,456 |
| 2021-12-31 | 14,441.00 | 14,500.00 | 14,233.00 | 14,357.00 | 13,641.27 | 280,563 |
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.