Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,740.003,740.003,641.003,682.003,574.97372,842
2024-08-203,650.003,706.003,643.003,706.003,598.27284,274
2024-08-193,581.003,683.003,581.003,682.003,574.97336,262
2024-08-163,560.003,636.003,560.003,620.003,514.77734,692
2024-08-153,530.003,620.003,530.003,582.003,477.87372,746
2024-08-143,536.003,600.003,536.003,594.003,489.53286,826
2024-08-133,521.003,575.003,509.003,570.003,466.22148,005
2024-08-123,599.003,600.003,542.003,583.003,478.85247,266
2024-08-083,520.003,601.003,520.003,587.003,482.73972,832
2024-08-073,496.003,600.003,496.003,600.003,495.35546,249
2024-08-063,550.003,589.003,490.003,510.003,407.97966,353
2024-08-053,499.003,550.003,461.003,550.003,446.80501,771
2024-08-023,533.003,574.003,523.003,559.003,455.54373,529
2024-08-013,579.003,595.003,548.003,563.003,459.43662,160
2024-07-313,556.003,595.003,511.003,579.003,474.96443,462
2024-07-303,550.003,560.003,505.003,529.003,426.42223,256
2024-07-293,587.003,587.003,501.003,521.003,418.65180,941
2024-07-263,587.003,601.003,523.003,566.003,462.34653,647
2024-07-253,555.003,587.003,483.003,571.003,467.19362,538
2024-07-243,600.003,608.003,526.003,557.003,453.60903,248
2024-07-233,520.003,600.003,503.003,600.003,495.35613,396
2024-07-223,450.003,549.003,449.003,549.003,445.83763,913
2024-07-193,341.003,452.003,341.003,452.003,351.65225,122
2024-07-183,387.003,410.003,365.003,385.003,286.60250,973
2024-07-173,450.003,450.003,353.003,353.003,255.531,155,537
2024-07-163,348.003,448.003,348.003,448.003,347.77438,426
2024-07-153,361.003,371.003,344.003,360.003,262.33350,811
2024-07-123,333.003,365.003,319.003,359.003,261.36304,151
2024-07-113,356.003,387.003,346.003,353.003,255.53168,293
2024-07-103,353.003,382.003,341.003,360.003,262.33267,239
2024-07-093,398.003,404.003,377.003,395.003,296.31180,114
2024-07-083,385.003,415.003,373.003,414.003,314.76873,603
2024-07-053,452.003,452.003,390.003,400.003,301.17389,940
2024-07-043,425.003,457.003,398.003,452.003,351.65509,293
2024-07-033,298.003,479.003,298.003,420.003,320.58479,575
2024-07-023,360.003,444.003,319.003,350.003,252.62493,671
2024-07-013,393.003,448.003,387.003,400.003,301.17848,846
2024-06-283,265.003,406.003,265.003,366.003,268.15920,764
2024-06-273,282.003,427.003,282.003,287.003,191.45696,516
2024-06-263,312.003,390.003,312.003,358.003,260.39284,212
2024-06-253,376.003,376.003,288.003,325.003,228.35972,701
2024-06-243,437.003,452.003,347.003,372.003,273.98529,323
2024-06-213,450.003,470.003,424.003,437.003,337.09660,693
2024-06-203,479.003,493.003,433.003,436.003,336.12492,830
2024-06-193,450.003,550.003,449.003,490.003,388.552,724,731
2024-06-183,208.003,500.003,208.003,457.003,334.672,702,039
2024-06-143,241.003,308.003,221.003,228.003,113.777,223,230
2024-06-133,200.003,238.003,170.003,238.003,123.42870,025
2024-06-123,199.003,199.003,118.003,180.003,067.47375,219
2024-06-113,199.003,200.003,105.003,167.003,054.93235,792
2024-06-103,131.003,194.003,131.003,146.003,034.67196,262
2024-06-073,199.003,248.003,160.003,196.003,082.91618,700
2024-06-063,232.003,232.003,176.003,180.003,067.47464,379
2024-06-053,190.003,302.003,190.003,200.003,086.76504,713
2024-06-043,151.003,206.003,135.003,193.003,080.01596,242
2024-06-033,160.003,257.003,131.003,217.003,103.16760,237
2024-05-313,277.003,309.003,082.003,128.003,017.311,907,116
2024-05-303,393.003,403.003,278.003,280.003,163.93762,063
2024-05-283,441.003,488.003,404.003,404.003,283.54372,177
2024-05-273,398.003,439.003,321.003,410.003,289.33140,441
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1715.9187 ZAC
2025-11-1929.4173 ZAC
2025-06-1827.8520 ZAC
2024-11-2026.9820 ZAC
2024-06-1922.4930 ZAC
2023-11-2223.2435 ZAC
2023-06-0718.4531 ZAC
2022-11-2328.1186 ZAC
2022-06-0820.2042 ZAC
2021-11-2419.4854 ZAC
2021-06-0931.1034 ZAC
2019-11-2712.7940 ZAC
2019-06-0513.4725 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.