Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 14,100.00 | 14,544.00 | 14,100.00 | 14,441.00 | 13,721.08 | 531,928 |
| 2021-12-29 | 14,200.00 | 14,376.00 | 14,141.00 | 14,255.00 | 13,544.35 | 469,123 |
| 2021-12-28 | 13,750.00 | 14,319.00 | 13,750.00 | 14,291.00 | 13,578.56 | 376,131 |
| 2021-12-24 | 14,173.00 | 14,173.00 | 14,055.00 | 14,100.00 | 13,397.08 | 47,512 |
| 2021-12-23 | 13,650.00 | 14,228.00 | 13,650.00 | 14,146.00 | 13,440.78 | 284,945 |
| 2021-12-22 | 13,700.00 | 14,082.00 | 13,670.00 | 14,079.00 | 13,377.12 | 552,649 |
| 2021-12-21 | 13,909.00 | 13,949.00 | 13,509.00 | 13,781.00 | 13,093.98 | 629,742 |
| 2021-12-20 | 13,405.00 | 13,700.00 | 13,405.00 | 13,480.00 | 12,807.99 | 953,367 |
| 2021-12-17 | 13,601.00 | 14,015.00 | 13,601.00 | 13,749.00 | 13,063.58 | 2,512,046 |
| 2021-12-15 | 13,750.00 | 13,993.00 | 13,555.00 | 13,882.00 | 13,189.95 | 3,005,631 |
| 2021-12-14 | 13,585.00 | 13,691.00 | 13,389.00 | 13,664.00 | 12,982.81 | 1,500,523 |
| 2021-12-13 | 13,700.00 | 13,805.00 | 13,542.00 | 13,601.00 | 12,922.95 | 983,152 |
| 2021-12-10 | 13,500.00 | 14,093.00 | 13,500.00 | 13,700.00 | 13,017.02 | 772,348 |
| 2021-12-09 | 13,784.00 | 14,264.00 | 13,784.00 | 13,914.00 | 13,220.35 | 1,058,307 |
| 2021-12-08 | 13,900.00 | 14,222.00 | 13,445.00 | 14,061.00 | 13,360.02 | 1,554,836 |
| 2021-12-07 | 13,556.00 | 13,746.00 | 13,317.00 | 13,650.00 | 12,969.51 | 910,327 |
| 2021-12-06 | 13,650.00 | 13,908.00 | 13,450.00 | 13,664.00 | 12,982.81 | 782,926 |
| 2021-12-03 | 13,205.00 | 13,929.00 | 13,205.00 | 13,814.00 | 13,125.34 | 749,174 |
| 2021-12-02 | 13,551.00 | 13,770.00 | 13,528.00 | 13,761.00 | 13,074.98 | 1,127,965 |
| 2021-12-01 | 13,470.00 | 13,895.00 | 13,392.00 | 13,895.00 | 13,202.30 | 1,132,505 |
| 2021-11-30 | 13,350.00 | 13,478.00 | 13,088.00 | 13,328.00 | 12,663.56 | 2,574,554 |
| 2021-11-29 | 13,001.00 | 13,497.00 | 12,911.00 | 13,336.00 | 12,671.17 | 1,087,274 |
| 2021-11-26 | 13,680.00 | 13,680.00 | 12,714.00 | 12,848.00 | 12,207.49 | 3,084,082 |
| 2021-11-25 | 13,796.00 | 14,200.00 | 13,701.00 | 13,841.00 | 13,150.99 | 1,171,208 |
| 2021-11-24 | 14,000.00 | 14,350.00 | 13,617.00 | 13,796.00 | 13,108.23 | 1,483,485 |
| 2021-11-23 | 14,319.00 | 14,462.00 | 14,104.00 | 14,211.00 | 13,502.54 | 949,065 |
| 2021-11-22 | 14,112.00 | 14,551.00 | 14,112.00 | 14,332.00 | 13,617.51 | 749,451 |
| 2021-11-19 | 14,500.00 | 14,750.00 | 14,183.00 | 14,343.00 | 13,627.96 | 3,702,375 |
| 2021-11-18 | 14,500.00 | 14,559.00 | 14,350.00 | 14,500.00 | 13,777.14 | 884,700 |
| 2021-11-17 | 14,450.00 | 14,660.00 | 14,361.00 | 14,504.00 | 13,780.94 | 953,926 |
| 2021-11-16 | 14,130.00 | 14,467.00 | 14,130.00 | 14,235.00 | 13,525.35 | 765,464 |
| 2021-11-15 | 14,128.00 | 14,173.00 | 13,839.00 | 14,130.00 | 13,425.58 | 541,481 |
| 2021-11-12 | 14,139.00 | 14,150.00 | 13,925.00 | 14,150.00 | 13,444.59 | 693,204 |
| 2021-11-11 | 13,950.00 | 14,187.00 | 13,950.00 | 14,049.00 | 13,348.62 | 536,068 |
| 2021-11-10 | 13,969.00 | 14,247.00 | 13,961.00 | 14,019.00 | 13,320.12 | 710,841 |
| 2021-11-09 | 14,010.00 | 14,350.00 | 13,926.00 | 14,164.00 | 13,457.89 | 1,556,891 |
| 2021-11-08 | 13,810.00 | 14,143.00 | 13,810.00 | 13,926.00 | 13,231.75 | 976,212 |
| 2021-11-05 | 14,020.00 | 14,149.00 | 13,823.00 | 14,022.00 | 13,322.97 | 689,459 |
| 2021-11-04 | 13,900.00 | 14,250.00 | 13,829.00 | 13,879.00 | 13,187.10 | 677,626 |
| 2021-11-03 | 13,916.00 | 14,262.00 | 13,776.00 | 13,952.00 | 13,256.46 | 722,979 |
| 2021-11-02 | 13,989.00 | 14,400.00 | 13,985.00 | 14,085.00 | 13,382.83 | 1,506,643 |
| 2021-10-29 | 13,260.00 | 14,021.00 | 13,260.00 | 13,993.00 | 13,295.41 | 1,068,980 |
| 2021-10-28 | 13,988.00 | 14,150.00 | 13,890.00 | 13,987.00 | 13,289.71 | 733,101 |
| 2021-10-27 | 14,124.00 | 14,135.00 | 13,822.00 | 13,926.00 | 13,231.75 | 1,291,785 |
| 2021-10-26 | 13,800.00 | 14,149.00 | 13,720.00 | 14,016.00 | 13,317.27 | 1,027,514 |
| 2021-10-25 | 13,800.00 | 13,928.00 | 13,551.00 | 13,769.00 | 13,082.58 | 665,061 |
| 2021-10-22 | 13,499.00 | 13,606.00 | 13,275.00 | 13,561.00 | 12,884.95 | 666,167 |
| 2021-10-21 | 13,381.00 | 13,690.00 | 13,381.00 | 13,422.00 | 12,752.88 | 845,136 |
| 2021-10-20 | 13,375.00 | 13,802.00 | 13,375.00 | 13,594.00 | 12,916.30 | 873,232 |
| 2021-10-19 | 13,755.00 | 13,755.00 | 13,475.00 | 13,639.00 | 12,959.06 | 905,944 |
| 2021-10-18 | 13,700.00 | 13,700.00 | 13,483.00 | 13,587.00 | 12,909.65 | 536,389 |
| 2021-10-15 | 13,700.00 | 13,700.00 | 13,478.00 | 13,527.00 | 12,852.64 | 847,034 |
| 2021-10-14 | 13,606.00 | 13,707.00 | 13,420.00 | 13,494.00 | 12,821.29 | 689,288 |
← NewerPage 21 of 21 · 1,253 trading days
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.