Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 19,600.00 | 19,797.00 | 19,345.00 | 19,619.00 | 19,068.35 | 1,337,819 |
| 2025-02-11 | 19,574.00 | 19,638.00 | 19,300.00 | 19,371.00 | 18,827.31 | 1,702,907 |
| 2025-02-10 | 19,128.00 | 19,609.00 | 19,086.00 | 19,410.00 | 18,865.21 | 2,122,575 |
| 2025-02-07 | 18,501.00 | 19,175.00 | 18,501.00 | 19,129.00 | 18,592.10 | 1,424,414 |
| 2025-02-06 | 17,900.00 | 18,758.00 | 17,900.00 | 18,758.00 | 18,231.51 | 1,686,317 |
| 2025-02-05 | 18,287.00 | 18,605.00 | 18,167.00 | 18,261.00 | 17,748.46 | 2,002,699 |
| 2025-02-04 | 17,773.00 | 18,095.00 | 17,773.00 | 17,961.00 | 17,456.88 | 1,368,729 |
| 2025-02-03 | 18,100.00 | 18,100.00 | 17,693.00 | 17,823.00 | 17,322.76 | 1,390,507 |
| 2025-01-31 | 18,100.00 | 18,264.00 | 17,909.00 | 18,100.00 | 17,591.98 | 1,692,318 |
| 2025-01-30 | 17,850.00 | 18,318.00 | 17,850.00 | 18,125.00 | 17,616.28 | 1,656,950 |
| 2025-01-29 | 17,933.00 | 18,252.00 | 17,809.00 | 18,052.00 | 17,545.33 | 3,612,694 |
| 2025-01-28 | 17,601.00 | 18,000.00 | 17,601.00 | 17,863.00 | 17,361.63 | 2,168,698 |
| 2025-01-27 | 17,829.00 | 18,124.00 | 17,614.00 | 17,948.00 | 17,444.25 | 2,485,394 |
| 2025-01-24 | 18,494.00 | 18,691.00 | 18,012.00 | 18,032.00 | 17,525.89 | 2,226,108 |
| 2025-01-23 | 18,857.00 | 18,857.00 | 18,317.00 | 18,444.00 | 17,926.33 | 2,124,798 |
| 2025-01-22 | 18,978.00 | 19,175.00 | 18,783.00 | 18,783.00 | 18,255.81 | 1,243,337 |
| 2025-01-21 | 18,949.00 | 19,047.00 | 18,723.00 | 18,977.00 | 18,444.37 | 1,405,687 |
| 2025-01-20 | 18,802.00 | 19,288.00 | 18,802.00 | 18,947.00 | 18,415.21 | 741,879 |
| 2025-01-17 | 18,605.00 | 19,185.00 | 18,605.00 | 19,004.00 | 18,470.61 | 1,281,226 |
| 2025-01-16 | 19,290.00 | 19,545.00 | 18,814.00 | 19,003.00 | 18,469.64 | 1,108,015 |
| 2025-01-15 | 18,800.00 | 19,372.00 | 18,726.00 | 19,308.00 | 18,766.08 | 1,154,683 |
| 2025-01-14 | 18,821.00 | 19,699.00 | 18,821.00 | 18,893.00 | 18,362.73 | 1,226,679 |
| 2025-01-13 | 19,247.00 | 19,319.00 | 18,807.00 | 19,167.00 | 18,629.04 | 1,500,793 |
| 2025-01-10 | 19,493.00 | 19,773.00 | 19,088.00 | 19,246.00 | 18,705.82 | 1,452,042 |
| 2025-01-09 | 19,755.00 | 20,108.00 | 19,490.00 | 19,654.00 | 19,102.37 | 934,420 |
| 2025-01-08 | 19,941.00 | 20,060.00 | 19,672.00 | 19,882.00 | 19,323.97 | 2,009,812 |
| 2025-01-07 | 19,750.00 | 20,123.00 | 19,443.00 | 19,961.00 | 19,400.75 | 1,196,751 |
| 2025-01-06 | 19,540.00 | 19,846.00 | 19,447.00 | 19,619.00 | 19,068.35 | 1,294,763 |
| 2025-01-03 | 19,410.00 | 19,721.00 | 19,119.00 | 19,668.00 | 19,115.97 | 1,123,925 |
| 2025-01-02 | 19,201.00 | 19,612.00 | 19,201.00 | 19,410.00 | 18,865.21 | 545,358 |
| 2024-12-31 | 19,206.00 | 19,722.00 | 19,206.00 | 19,477.00 | 18,930.33 | 355,015 |
| 2024-12-30 | 19,620.00 | 19,620.00 | 19,241.00 | 19,471.00 | 18,924.50 | 564,221 |
| 2024-12-27 | 19,950.00 | 19,950.00 | 19,404.00 | 19,626.00 | 19,075.15 | 677,756 |
| 2024-12-24 | 19,200.00 | 19,934.00 | 19,200.00 | 19,810.00 | 19,253.99 | 375,245 |
| 2024-12-23 | 19,583.00 | 19,789.00 | 19,442.00 | 19,747.00 | 19,192.76 | 962,751 |
| 2024-12-20 | 19,798.00 | 19,798.00 | 19,234.00 | 19,583.00 | 19,033.36 | 3,467,593 |
| 2024-12-19 | 19,647.00 | 19,740.00 | 19,321.00 | 19,483.00 | 18,936.17 | 5,124,620 |
| 2024-12-18 | 19,400.00 | 19,817.00 | 19,400.00 | 19,754.00 | 19,199.56 | 1,302,001 |
| 2024-12-17 | 19,656.00 | 19,799.00 | 19,394.00 | 19,479.00 | 18,932.28 | 1,297,400 |
| 2024-12-13 | 19,300.00 | 19,840.00 | 19,300.00 | 19,675.00 | 19,122.78 | 1,420,082 |
| 2024-12-12 | 19,483.00 | 19,618.00 | 19,475.00 | 19,523.00 | 18,975.04 | 2,770,216 |
| 2024-12-11 | 19,800.00 | 19,800.00 | 19,336.00 | 19,525.00 | 18,976.99 | 721,376 |
| 2024-12-10 | 19,900.00 | 19,900.00 | 19,220.00 | 19,558.00 | 19,009.06 | 1,127,726 |
| 2024-12-09 | 19,667.00 | 19,934.00 | 19,445.00 | 19,651.00 | 19,099.45 | 1,376,682 |
| 2024-12-06 | 19,479.00 | 19,710.00 | 19,368.00 | 19,667.00 | 19,115.00 | 1,039,645 |
| 2024-12-05 | 19,543.00 | 19,772.00 | 19,264.00 | 19,457.00 | 18,910.90 | 1,851,683 |
| 2024-12-04 | 19,724.00 | 19,724.00 | 19,174.00 | 19,400.00 | 18,855.50 | 1,214,418 |
| 2024-12-03 | 18,801.00 | 19,719.00 | 18,801.00 | 19,358.00 | 18,814.67 | 1,396,665 |
| 2024-12-02 | 19,034.00 | 19,592.00 | 19,034.00 | 19,550.00 | 19,001.29 | 1,187,221 |
| 2024-11-29 | 19,400.00 | 19,400.00 | 18,817.00 | 19,269.00 | 18,728.17 | 2,140,947 |
| 2024-11-28 | 19,222.00 | 19,391.00 | 19,170.00 | 19,231.00 | 18,691.24 | 1,267,084 |
| 2024-11-27 | 19,300.00 | 19,598.00 | 19,110.00 | 19,222.00 | 18,682.49 | 1,071,221 |
| 2024-11-26 | 19,388.00 | 19,574.00 | 19,262.00 | 19,493.00 | 18,945.89 | 1,495,060 |
| 2024-11-25 | 19,712.00 | 19,897.00 | 19,455.00 | 19,485.00 | 18,938.11 | 2,050,689 |
| 2024-11-22 | 19,460.00 | 19,733.00 | 19,387.00 | 19,648.00 | 19,096.53 | 1,458,986 |
| 2024-11-21 | 19,655.00 | 19,655.00 | 19,353.00 | 19,601.00 | 19,050.85 | 2,280,370 |
| 2024-11-20 | 19,010.00 | 19,542.00 | 19,010.00 | 19,493.00 | 18,945.89 | 1,585,334 |
| 2024-11-19 | 19,400.00 | 19,422.00 | 19,067.00 | 19,199.00 | 18,660.14 | 1,396,473 |
| 2024-11-18 | 19,047.00 | 19,199.00 | 18,946.00 | 19,135.00 | 18,597.93 | 1,096,210 |
| 2024-11-15 | 19,100.00 | 19,143.00 | 18,643.00 | 19,031.00 | 18,496.85 | 1,045,626 |
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.