Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 20,827.00 | 20,965.00 | 20,679.00 | 20,774.00 | 20,278.17 | 1,542,506 |
| 2025-05-13 | 20,600.00 | 20,802.00 | 20,460.00 | 20,785.00 | 20,288.91 | 1,812,331 |
| 2025-05-12 | 20,579.00 | 20,956.00 | 20,486.00 | 20,658.00 | 20,164.94 | 1,038,813 |
| 2025-05-09 | 20,415.00 | 20,882.00 | 20,415.00 | 20,665.00 | 20,171.77 | 1,056,206 |
| 2025-05-08 | 20,500.00 | 20,846.00 | 20,414.00 | 20,527.00 | 20,037.06 | 731,503 |
| 2025-05-07 | 20,754.00 | 21,004.00 | 20,529.00 | 20,600.00 | 20,108.32 | 708,118 |
| 2025-05-06 | 20,847.00 | 21,003.00 | 20,557.00 | 20,754.00 | 20,258.65 | 1,561,503 |
| 2025-05-05 | 20,629.00 | 20,974.00 | 20,616.00 | 20,867.00 | 20,368.95 | 1,999,387 |
| 2025-05-02 | 20,350.00 | 20,875.00 | 20,350.00 | 20,711.00 | 20,216.67 | 1,939,561 |
| 2025-04-30 | 20,600.00 | 20,887.00 | 20,496.00 | 20,599.00 | 20,107.35 | 1,306,026 |
| 2025-04-29 | 20,200.00 | 20,686.00 | 20,199.00 | 20,496.00 | 20,006.80 | 1,211,938 |
| 2025-04-25 | 20,111.00 | 20,194.00 | 19,858.00 | 20,168.00 | 19,686.63 | 1,112,345 |
| 2025-04-24 | 19,845.00 | 20,084.00 | 19,504.00 | 19,920.00 | 19,444.55 | 1,478,186 |
| 2025-04-23 | 19,684.00 | 20,086.00 | 19,411.00 | 19,799.00 | 19,326.44 | 1,356,702 |
| 2025-04-22 | 19,684.00 | 19,684.00 | 18,944.00 | 19,400.00 | 18,936.96 | 811,676 |
| 2025-04-17 | 19,403.00 | 19,634.00 | 19,313.00 | 19,436.00 | 18,972.10 | 1,084,837 |
| 2025-04-16 | 19,530.00 | 19,543.00 | 19,029.00 | 19,415.00 | 18,951.61 | 1,095,208 |
| 2025-04-15 | 19,161.00 | 19,528.00 | 19,102.00 | 19,450.00 | 18,985.77 | 1,496,573 |
| 2025-04-14 | 19,299.00 | 19,356.00 | 18,732.00 | 19,298.00 | 18,837.40 | 2,193,691 |
| 2025-04-11 | 18,700.00 | 18,700.00 | 18,220.00 | 18,350.00 | 17,912.02 | 1,768,656 |
| 2025-04-10 | 18,918.00 | 19,347.00 | 18,395.00 | 18,395.00 | 17,955.95 | 3,014,283 |
| 2025-04-09 | 18,548.00 | 18,548.00 | 17,585.00 | 18,034.00 | 17,603.57 | 4,087,626 |
| 2025-04-08 | 18,118.00 | 18,693.00 | 17,820.00 | 18,648.00 | 18,202.91 | 4,241,522 |
| 2025-04-07 | 17,400.00 | 18,664.00 | 16,799.00 | 18,117.00 | 17,684.59 | 3,476,135 |
| 2025-04-04 | 19,150.00 | 19,150.00 | 17,931.00 | 18,109.00 | 17,676.78 | 4,118,327 |
| 2025-04-03 | 20,200.00 | 20,200.00 | 18,869.00 | 19,029.00 | 18,574.82 | 4,845,275 |
| 2025-04-02 | 20,501.00 | 21,176.00 | 20,209.00 | 20,427.00 | 19,939.45 | 2,456,747 |
| 2025-04-01 | 20,000.00 | 20,567.00 | 20,000.00 | 20,549.00 | 20,058.54 | 1,986,339 |
| 2025-03-31 | 19,989.00 | 20,094.00 | 19,815.00 | 19,950.00 | 19,473.84 | 1,269,015 |
| 2025-03-28 | 20,352.00 | 20,353.00 | 19,924.00 | 19,995.00 | 19,517.76 | 1,035,701 |
| 2025-03-27 | 20,060.00 | 20,345.00 | 20,000.00 | 20,155.00 | 19,673.94 | 1,360,915 |
| 2025-03-26 | 20,208.00 | 20,296.00 | 19,992.00 | 20,228.00 | 19,745.20 | 2,071,236 |
| 2025-03-25 | 19,900.00 | 20,412.00 | 19,557.00 | 20,223.00 | 19,655.40 | 2,004,685 |
| 2025-03-24 | 19,899.00 | 20,207.00 | 19,409.00 | 19,897.00 | 19,338.55 | 805,080 |
| 2025-03-20 | 19,400.00 | 20,281.00 | 19,400.00 | 19,938.00 | 19,378.40 | 7,332,532 |
| 2025-03-19 | 19,670.00 | 20,375.00 | 19,534.00 | 20,046.00 | 19,483.36 | 2,105,886 |
| 2025-03-18 | 19,700.00 | 19,747.00 | 19,426.00 | 19,696.00 | 19,143.19 | 2,069,799 |
| 2025-03-17 | 19,560.00 | 19,811.00 | 19,482.00 | 19,700.00 | 19,147.08 | 1,162,532 |
| 2025-03-14 | 19,575.00 | 19,633.00 | 19,405.00 | 19,567.00 | 19,017.81 | 1,187,864 |
| 2025-03-13 | 19,700.00 | 19,700.00 | 19,429.00 | 19,556.00 | 19,007.12 | 1,367,506 |
| 2025-03-12 | 19,597.00 | 19,835.00 | 19,260.00 | 19,629.00 | 19,078.07 | 1,578,074 |
| 2025-03-11 | 20,494.00 | 20,494.00 | 19,292.00 | 19,499.00 | 18,951.72 | 1,766,880 |
| 2025-03-10 | 19,915.00 | 20,158.00 | 19,644.00 | 19,690.00 | 19,137.36 | 1,539,909 |
| 2025-03-07 | 20,500.00 | 20,550.00 | 20,000.00 | 20,205.00 | 19,637.90 | 1,335,189 |
| 2025-03-06 | 20,900.00 | 20,900.00 | 20,425.00 | 20,543.00 | 19,966.41 | 1,093,206 |
| 2025-03-05 | 20,883.00 | 20,932.00 | 20,563.00 | 20,676.00 | 20,095.68 | 1,452,347 |
| 2025-03-04 | 20,500.00 | 21,417.00 | 20,412.00 | 20,882.00 | 20,295.90 | 1,867,567 |
| 2025-03-03 | 20,750.00 | 20,955.00 | 20,544.00 | 20,800.00 | 20,216.20 | 1,384,128 |
| 2025-02-28 | 20,945.00 | 21,007.00 | 20,691.00 | 20,694.00 | 20,113.18 | 2,503,040 |
| 2025-02-27 | 21,120.00 | 21,247.00 | 20,920.00 | 20,980.00 | 20,391.15 | 766,309 |
| 2025-02-26 | 20,899.00 | 21,248.00 | 20,843.00 | 21,182.00 | 20,587.48 | 1,241,456 |
| 2025-02-25 | 20,600.00 | 21,019.00 | 20,530.00 | 20,865.00 | 20,279.38 | 776,568 |
| 2025-02-24 | 20,711.00 | 21,089.00 | 20,711.00 | 20,800.00 | 20,216.20 | 980,655 |
| 2025-02-21 | 20,720.00 | 21,033.00 | 20,720.00 | 20,929.00 | 20,341.58 | 554,292 |
| 2025-02-20 | 20,800.00 | 21,247.00 | 20,735.00 | 20,856.00 | 20,270.63 | 1,331,544 |
| 2025-02-19 | 19,600.00 | 21,533.00 | 19,595.00 | 20,936.00 | 20,348.38 | 4,568,100 |
| 2025-02-18 | 19,375.00 | 19,463.00 | 19,205.00 | 19,463.00 | 18,916.73 | 884,555 |
| 2025-02-17 | 18,810.00 | 19,311.00 | 18,810.00 | 19,242.00 | 18,701.93 | 781,209 |
| 2025-02-14 | 19,400.00 | 19,400.00 | 18,965.00 | 19,235.00 | 18,695.13 | 1,346,421 |
| 2025-02-13 | 19,590.00 | 19,700.00 | 19,081.00 | 19,081.00 | 18,545.45 | 1,560,471 |
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.