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
2024-02-273,010.003,089.003,010.003,058.002,949.79395,476
2024-02-262,985.003,092.002,977.003,080.002,971.01534,092
2024-02-232,890.003,038.002,890.003,023.002,916.03655,662
2024-02-222,946.002,982.002,891.002,920.002,816.67238,910
2024-02-212,936.002,984.002,935.002,964.002,859.11265,358
2024-02-202,890.002,948.002,890.002,924.002,820.53279,127
2024-02-192,895.002,910.002,870.002,905.002,802.2076,771
2024-02-162,901.002,934.002,870.002,924.002,820.53445,444
2024-02-152,861.002,943.002,861.002,901.002,798.34474,813
2024-02-142,887.002,955.002,863.002,898.002,795.45320,684
2024-02-132,970.002,977.002,882.002,908.002,805.10221,515
2024-02-123,012.003,069.002,941.002,977.002,871.65149,566
2024-02-093,060.003,075.002,997.003,010.002,903.49300,539
2024-02-083,016.003,075.002,983.003,065.002,956.54828,358
2024-02-073,024.003,046.002,984.002,995.002,889.02362,963
2024-02-063,094.003,120.003,028.003,028.002,920.85438,333
2024-02-052,960.003,085.002,960.003,085.002,975.83323,915
2024-02-022,998.003,045.002,970.003,045.002,937.25638,238
2024-02-012,989.003,039.002,978.003,000.002,893.84864,824
2024-01-313,005.003,030.002,997.003,014.002,907.35323,072
2024-01-302,941.003,042.002,941.003,011.002,904.45393,498
2024-01-293,045.003,045.003,000.003,023.002,916.03674,614
2024-01-262,995.003,034.002,971.003,025.002,917.9656,311,180
2024-01-252,979.003,044.002,960.002,996.002,889.98217,141
2024-01-243,020.003,020.002,950.002,975.002,869.73206,331
2024-01-232,975.003,006.002,964.002,990.002,884.19236,736
2024-01-222,851.002,986.002,720.002,975.002,869.73257,159
2024-01-192,918.002,964.002,900.002,930.002,826.32115,193
2024-01-182,840.003,004.002,725.002,928.002,824.39168,775
2024-01-172,876.002,898.002,853.002,883.002,780.98228,752
2024-01-162,938.002,938.002,880.002,880.002,778.09235,157
2024-01-152,894.002,940.002,883.002,927.002,823.42294,188
2024-01-122,954.002,971.002,877.002,897.002,794.49243,808
2024-01-112,978.003,021.002,963.002,975.002,869.73265,966
2024-01-102,938.003,041.002,938.002,988.002,882.27355,198
2024-01-093,050.003,050.002,907.002,951.002,846.57210,018
2024-01-082,900.003,035.002,900.003,023.002,916.03234,224
2024-01-052,982.002,993.002,926.002,962.002,857.19176,448
2024-01-043,000.003,007.002,934.002,949.002,844.6591,460
2024-01-033,000.003,000.002,933.002,968.002,862.97102,943
2024-01-023,049.003,098.002,986.002,987.002,881.30219,243
2023-12-292,997.003,094.002,997.003,069.002,960.40166,381
2023-12-282,977.003,019.002,894.003,015.002,908.31203,514
2023-12-272,935.003,007.002,928.002,999.002,892.88463,078
2023-12-222,903.002,959.002,903.002,916.002,812.8159,639
2023-12-212,911.002,942.002,876.002,931.002,827.28175,697
2023-12-202,950.002,962.002,901.002,901.002,798.34192,247
2023-12-192,920.002,937.002,879.002,929.002,825.35414,847
2023-12-182,960.002,960.002,876.002,889.002,786.77264,300
2023-12-142,936.002,984.002,930.002,960.002,855.261,205,024
2023-12-132,920.002,990.002,920.002,925.002,821.49767,772
2023-12-122,840.003,026.002,840.002,968.002,862.97650,296
2023-12-112,851.002,980.002,851.002,959.002,854.29318,209
2023-12-082,900.002,965.002,900.002,960.002,855.26226,037
2023-12-072,903.002,941.002,903.002,936.002,832.11134,839
2023-12-062,919.002,959.002,915.002,940.002,835.96385,113
2023-12-052,909.002,957.002,899.002,911.002,807.99473,072
2023-12-042,850.002,920.002,811.002,919.002,815.71941,678
2023-12-012,850.002,850.002,796.002,825.002,725.03365,682
2023-11-302,835.002,883.002,828.002,842.002,741.43796,169
← NewerPage 12 of 21 · 1,253 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.