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
2023-11-292,945.002,945.002,830.002,830.002,729.86273,013
2023-11-282,828.002,906.002,828.002,870.002,768.44578,979
2023-11-272,828.002,919.002,828.002,854.002,753.01507,746
2023-11-242,892.002,916.002,860.002,892.002,789.661,373,597
2023-11-232,908.002,922.002,880.002,913.002,809.922,760,223
2023-11-222,841.002,896.002,841.002,895.002,792.561,089,990
2023-11-212,876.002,915.002,876.002,881.002,756.63782,618
2023-11-202,933.002,939.002,882.002,882.002,757.591,185,041
2023-11-172,909.002,942.002,875.002,933.002,806.391,490,184
2023-11-162,905.002,941.002,897.002,910.002,784.381,221,917
2023-11-152,850.002,964.002,778.002,938.002,811.171,247,752
2023-11-142,811.002,873.002,771.002,867.002,743.24804,703
2023-11-132,796.002,857.002,791.002,818.002,696.351,636,169
2023-11-102,699.002,815.002,699.002,815.002,693.48701,960
2023-11-092,768.002,795.002,718.002,739.002,620.761,266,490
2023-11-082,700.002,829.002,675.002,768.002,648.512,843,848
2023-11-072,700.002,732.002,655.002,655.002,540.39965,899
2023-11-062,535.002,748.002,535.002,700.002,583.443,468,800
2023-11-032,407.002,550.002,357.002,525.002,416.004,546,655
2023-11-022,441.002,562.002,441.002,500.002,392.081,386,594
2023-11-012,426.002,519.002,418.002,465.002,358.59926,440
2023-10-312,400.002,441.002,370.002,441.002,335.63620,454
2023-10-302,381.002,424.002,371.002,385.002,282.04603,340
2023-10-272,319.002,387.002,317.002,378.002,275.34250,363
2023-10-262,230.002,350.002,230.002,310.002,210.28930,990
2023-10-252,231.002,341.002,231.002,270.002,172.01749,805
2023-10-242,290.002,292.002,269.002,284.002,185.40620,848
2023-10-232,271.002,305.002,236.002,292.002,193.06213,506
2023-10-202,334.002,334.002,235.002,250.002,152.87846,310
2023-10-192,287.002,335.002,285.002,294.002,194.971,168,959
2023-10-182,330.002,359.002,290.002,359.002,257.16994,884
2023-10-172,400.002,401.002,295.002,330.002,229.421,238,775
2023-10-162,364.002,407.002,352.002,386.002,283.00301,705
2023-10-132,433.002,433.002,316.002,360.002,258.12317,563
2023-10-122,418.002,430.002,370.002,380.002,277.26421,944
2023-10-112,415.002,460.002,390.002,425.002,320.32328,130
2023-10-102,400.002,431.002,400.002,415.002,310.75971,959
2023-10-092,387.002,430.002,337.002,400.002,296.391,909,788
2023-10-062,424.002,424.002,376.002,415.002,310.75430,820
2023-10-052,359.002,431.002,359.002,424.002,319.36443,066
2023-10-042,341.002,366.002,320.002,359.002,257.16840,060
2023-10-032,381.002,392.002,322.002,347.002,245.68295,457
2023-10-022,365.002,400.002,351.002,381.002,278.22511,665
2023-09-292,308.002,375.002,308.002,372.002,269.60336,090
2023-09-282,400.002,400.002,293.002,336.002,235.16486,886
2023-09-272,401.002,410.002,341.002,347.002,245.68561,328
2023-09-262,335.002,403.002,307.002,396.002,292.57432,709
2023-09-222,373.002,373.002,321.002,335.002,234.20426,303
2023-09-212,389.002,389.002,355.002,365.002,262.91399,548
2023-09-202,400.002,440.002,384.002,399.002,295.44592,264
2023-09-192,379.002,405.002,353.002,400.002,296.39438,440
2023-09-182,440.002,440.002,331.002,361.002,259.08447,393
2023-09-152,359.002,458.002,358.002,429.002,324.145,471,091
2023-09-142,308.002,367.002,279.002,355.002,253.341,208,589
2023-09-132,335.002,335.002,288.002,300.002,200.71411,286
2023-09-122,325.002,329.002,299.002,311.002,211.24616,368
2023-09-112,302.002,354.002,302.002,325.002,224.63716,231
2023-09-082,323.002,349.002,295.002,325.002,224.63384,097
2023-09-072,321.002,337.002,285.002,324.002,223.68639,320
2023-09-062,380.002,380.002,290.002,305.002,205.503,643,072
← NewerPage 13 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.