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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-273,398.003,439.003,321.003,410.003,289.33140,441
2024-05-243,342.003,408.003,320.003,408.003,287.40554,438
2024-05-233,375.003,375.003,340.003,340.003,221.81343,181
2024-05-223,285.003,395.003,285.003,370.003,250.75220,486
2024-05-213,390.003,390.003,330.003,353.003,234.35248,382
2024-05-203,322.003,377.003,322.003,363.003,244.00478,955
2024-05-173,345.003,362.003,328.003,354.003,235.31209,297
2024-05-163,316.003,383.003,316.003,366.003,246.89110,891
2024-05-153,301.003,388.003,301.003,387.003,267.15484,497
2024-05-143,381.003,381.003,284.003,365.003,245.92466,965
2024-05-133,298.003,371.003,298.003,362.003,243.03560,253
2024-05-103,288.003,343.003,284.003,329.003,211.20723,442
2024-05-093,297.003,330.003,276.003,300.003,183.22474,234
2024-05-083,296.003,330.003,279.003,330.003,212.16569,122
2024-05-073,309.003,309.003,266.003,285.003,168.76229,794
2024-05-063,330.003,330.003,175.003,291.003,174.54391,249
2024-05-033,299.003,320.003,237.003,300.003,183.22944,171
2024-05-023,340.003,340.003,210.003,279.003,162.97468,703
2024-04-303,255.003,347.003,221.003,262.003,146.571,234,719
2024-04-293,220.003,321.003,218.003,298.003,181.30406,300
2024-04-263,121.003,254.003,091.003,254.003,138.85874,456
2024-04-253,050.003,130.003,050.003,081.002,971.97727,965
2024-04-243,086.003,132.003,059.003,062.002,953.65408,141
2024-04-233,100.003,132.003,061.003,066.002,957.51397,601
2024-04-223,133.003,160.003,073.003,100.002,990.30397,215
2024-04-193,112.003,129.003,067.003,110.002,999.951,522,102
2024-04-183,131.003,137.003,074.003,121.003,010.56340,560
2024-04-173,100.003,151.003,099.003,134.003,023.10504,195
2024-04-163,216.003,216.003,107.003,150.003,038.53706,854
2024-04-153,210.003,263.003,205.003,223.003,108.95707,192
2024-04-123,224.003,263.003,210.003,210.003,096.41130,250
2024-04-113,234.003,250.003,176.003,237.003,122.451,258,570
2024-04-103,220.003,292.003,220.003,233.003,118.60385,723
2024-04-093,378.003,378.003,252.003,276.003,160.07464,198
2024-04-083,250.003,300.003,250.003,290.003,173.58174,603
2024-04-053,285.003,292.003,252.003,289.003,172.61263,321
2024-04-043,225.003,311.003,225.003,290.003,173.58548,480
2024-04-033,193.003,245.003,193.003,225.003,110.88809,711
2024-04-023,215.003,271.003,215.003,252.003,136.92256,633
2024-03-283,222.003,267.003,222.003,252.003,136.92362,762
2024-03-273,220.003,270.003,199.003,238.003,123.42303,558
2024-03-263,339.003,339.003,226.003,250.003,134.99548,085
2024-03-253,381.003,413.003,284.003,292.003,175.51756,959
2024-03-223,211.003,381.003,211.003,381.003,261.36277,027
2024-03-203,234.003,285.003,214.003,274.003,158.14197,663
2024-03-193,210.003,234.003,172.003,226.003,111.84286,674
2024-03-183,399.003,400.003,205.003,219.003,105.09877,691
2024-03-153,251.003,406.003,229.003,400.003,279.692,158,981
2024-03-143,250.003,269.003,201.003,215.003,101.23708,896
2024-03-133,221.003,247.003,204.003,242.003,127.28388,495
2024-03-123,210.003,275.003,210.003,234.003,119.56585,382
2024-03-113,213.003,240.003,191.003,233.003,118.60521,650
2024-03-083,229.003,249.003,204.003,223.003,108.95310,643
2024-03-073,185.003,229.003,143.003,220.003,106.06703,107
2024-03-063,130.003,180.003,089.003,179.003,066.51432,481
2024-03-052,973.003,095.002,973.003,095.002,985.48558,505
2024-03-043,075.003,100.003,044.003,052.002,944.00239,726
2024-03-013,027.003,066.003,000.003,066.002,957.51249,112
2024-02-293,075.003,096.003,043.003,054.002,945.93672,173
2024-02-283,065.003,069.003,010.003,059.002,950.75498,126
← NewerPage 11 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.