Discovery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18,646.00 | 19,148.00 | 18,646.00 | 19,026.00 | 18,491.99 | 2,519,736 |
| 2024-11-13 | 18,801.00 | 18,807.00 | 18,619.00 | 18,740.00 | 18,214.02 | 978,996 |
| 2024-11-12 | 18,416.00 | 18,801.00 | 18,183.00 | 18,769.00 | 18,242.21 | 2,417,518 |
| 2024-11-11 | 18,460.00 | 18,516.00 | 18,177.00 | 18,371.00 | 17,855.38 | 861,784 |
| 2024-11-08 | 18,050.00 | 18,575.00 | 18,050.00 | 18,336.00 | 17,821.36 | 1,029,973 |
| 2024-11-07 | 18,350.00 | 18,439.00 | 18,110.00 | 18,347.00 | 17,832.05 | 1,464,765 |
| 2024-11-06 | 18,389.00 | 18,402.00 | 18,049.00 | 18,236.00 | 17,724.17 | 2,425,626 |
| 2024-11-05 | 18,374.00 | 18,460.00 | 18,227.00 | 18,431.00 | 17,913.69 | 2,142,657 |
| 2024-11-04 | 18,100.00 | 18,320.00 | 18,034.00 | 18,218.00 | 17,706.67 | 1,338,918 |
| 2024-11-01 | 18,020.00 | 18,183.00 | 17,850.00 | 18,100.00 | 17,591.98 | 1,849,184 |
| 2024-10-31 | 18,100.00 | 18,256.00 | 17,974.00 | 18,005.00 | 17,499.65 | 2,111,673 |
| 2024-10-30 | 17,830.00 | 18,150.00 | 17,830.00 | 18,150.00 | 17,640.58 | 2,259,570 |
| 2024-10-29 | 18,100.00 | 18,222.00 | 17,758.00 | 17,962.00 | 17,457.86 | 2,040,717 |
| 2024-10-28 | 17,793.00 | 18,107.00 | 17,793.00 | 18,065.00 | 17,557.97 | 2,036,086 |
| 2024-10-25 | 17,691.00 | 17,862.00 | 17,540.00 | 17,793.00 | 17,293.60 | 1,514,154 |
| 2024-10-24 | 17,476.00 | 17,691.00 | 17,404.00 | 17,650.00 | 17,154.61 | 1,035,707 |
| 2024-10-23 | 17,300.00 | 17,480.00 | 17,201.00 | 17,404.00 | 16,915.52 | 1,296,065 |
| 2024-10-22 | 17,690.00 | 17,700.00 | 17,116.00 | 17,345.00 | 16,858.17 | 1,715,007 |
| 2024-10-21 | 17,750.00 | 17,750.00 | 17,482.00 | 17,619.00 | 17,124.48 | 1,849,364 |
| 2024-10-18 | 17,562.00 | 17,780.00 | 17,543.00 | 17,715.00 | 17,217.79 | 1,253,030 |
| 2024-10-17 | 17,292.00 | 17,605.00 | 17,292.00 | 17,561.00 | 17,068.11 | 2,644,639 |
| 2024-10-16 | 17,226.00 | 17,411.00 | 17,192.00 | 17,332.00 | 16,845.54 | 3,087,617 |
| 2024-10-15 | 17,479.00 | 17,535.00 | 17,090.00 | 17,500.00 | 16,861.09 | 2,260,992 |
| 2024-10-14 | 17,150.00 | 17,417.00 | 17,012.00 | 17,246.00 | 16,616.36 | 1,109,795 |
| 2024-10-11 | 17,000.00 | 17,285.00 | 16,850.00 | 17,225.00 | 16,596.13 | 1,208,010 |
| 2024-10-10 | 17,100.00 | 17,404.00 | 17,040.00 | 17,211.00 | 16,582.64 | 1,843,021 |
| 2024-10-09 | 17,100.00 | 17,151.00 | 16,818.00 | 17,150.00 | 16,523.87 | 1,115,673 |
| 2024-10-08 | 17,100.00 | 17,212.00 | 16,753.00 | 17,150.00 | 16,523.87 | 14,385,910 |
| 2024-10-07 | 17,100.00 | 17,196.00 | 17,007.00 | 17,072.00 | 16,448.72 | 768,865 |
| 2024-10-04 | 16,615.00 | 17,089.00 | 16,615.00 | 17,027.00 | 16,405.36 | 1,238,413 |
| 2024-10-03 | 17,178.00 | 17,250.00 | 16,646.00 | 17,036.00 | 16,414.03 | 2,016,934 |
| 2024-10-02 | 17,398.00 | 17,398.00 | 17,090.00 | 17,142.00 | 16,516.16 | 708,758 |
| 2024-10-01 | 17,400.00 | 17,400.00 | 17,000.00 | 17,178.00 | 16,550.85 | 4,106,514 |
| 2024-09-30 | 17,272.00 | 17,324.00 | 17,039.00 | 17,180.00 | 16,552.77 | 3,007,270 |
| 2024-09-27 | 17,200.00 | 17,362.00 | 16,977.00 | 17,208.00 | 16,579.75 | 1,635,309 |
| 2024-09-26 | 17,281.00 | 17,493.00 | 17,200.00 | 17,239.00 | 16,609.62 | 1,772,731 |
| 2024-09-25 | 17,228.00 | 17,506.00 | 17,077.00 | 17,241.00 | 16,611.55 | 3,229,951 |
| 2024-09-23 | 16,590.00 | 17,129.00 | 16,565.00 | 17,060.00 | 16,437.15 | 3,380,981 |
| 2024-09-20 | 15,942.00 | 16,584.00 | 15,859.00 | 16,424.00 | 15,824.37 | 4,373,445 |
| 2024-09-19 | 15,860.00 | 16,089.00 | 15,754.00 | 15,900.00 | 15,319.50 | 6,766,908 |
| 2024-09-18 | 15,657.00 | 15,870.00 | 15,597.00 | 15,870.00 | 15,290.60 | 1,521,374 |
| 2024-09-17 | 15,410.00 | 15,843.00 | 15,410.00 | 15,657.00 | 15,085.38 | 1,405,422 |
| 2024-09-16 | 15,636.00 | 15,709.00 | 15,389.00 | 15,499.00 | 14,933.14 | 1,708,210 |
| 2024-09-13 | 15,600.00 | 15,645.00 | 15,439.00 | 15,516.00 | 14,949.52 | 1,338,671 |
| 2024-09-12 | 14,874.00 | 15,590.00 | 14,873.00 | 15,508.00 | 14,941.82 | 2,995,547 |
| 2024-09-11 | 15,099.00 | 15,099.00 | 14,712.00 | 14,846.00 | 14,303.98 | 1,804,325 |
| 2024-09-10 | 14,999.00 | 15,279.00 | 14,999.00 | 15,011.00 | 14,462.96 | 1,120,498 |
| 2024-09-09 | 14,700.00 | 15,257.00 | 14,700.00 | 15,049.00 | 14,499.57 | 1,374,803 |
| 2024-09-06 | 15,050.00 | 15,171.00 | 14,878.00 | 15,052.00 | 14,502.46 | 1,164,492 |
| 2024-09-05 | 14,700.00 | 15,137.00 | 14,700.00 | 15,053.00 | 14,503.43 | 1,265,567 |
| 2024-09-04 | 15,050.00 | 15,283.00 | 14,831.00 | 14,916.00 | 14,371.43 | 3,870,365 |
| 2024-09-03 | 15,100.00 | 15,368.00 | 14,981.00 | 15,062.00 | 14,512.10 | 1,486,107 |
| 2024-09-02 | 15,334.00 | 15,367.00 | 15,100.00 | 15,245.00 | 14,688.42 | 836,365 |
| 2024-08-30 | 15,387.00 | 15,485.00 | 15,225.00 | 15,300.00 | 14,741.41 | 1,790,007 |
| 2024-08-29 | 15,188.00 | 15,488.00 | 15,188.00 | 15,387.00 | 14,825.23 | 1,237,733 |
| 2024-08-28 | 15,100.00 | 15,466.00 | 15,100.00 | 15,379.00 | 14,817.53 | 1,294,796 |
| 2024-08-27 | 15,100.00 | 15,350.00 | 15,040.00 | 15,218.00 | 14,662.40 | 1,025,600 |
| 2024-08-26 | 15,320.00 | 15,425.00 | 15,087.00 | 15,153.00 | 14,599.78 | 1,257,466 |
| 2024-08-23 | 14,851.00 | 15,469.00 | 14,851.00 | 15,322.00 | 14,762.61 | 1,770,201 |
| 2024-08-22 | 15,176.00 | 15,204.00 | 14,926.00 | 15,189.00 | 14,634.46 | 1,506,566 |
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.