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
2023-09-052,432.002,432.002,329.002,335.002,234.20840,030
2023-09-042,440.002,460.002,413.002,432.002,327.018,699,382
2023-09-012,390.002,448.002,374.002,443.002,337.541,469,855
2023-08-312,446.002,446.002,365.002,390.002,286.831,826,171
2023-08-302,391.002,459.002,387.002,417.002,312.66694,079
2023-08-292,450.002,453.002,435.002,435.002,329.88657,232
2023-08-282,436.002,474.002,436.002,463.002,356.68277,354
2023-08-252,535.002,535.002,422.002,433.002,327.97322,160
2023-08-242,516.002,516.002,450.002,450.002,344.24598,110
2023-08-232,465.002,525.002,465.002,520.002,411.21767,509
2023-08-222,403.002,502.002,403.002,454.002,348.06974,607
2023-08-212,370.002,448.002,315.002,448.002,342.321,256,439
2023-08-182,381.002,381.002,296.002,323.002,222.72889,139
2023-08-172,437.002,437.002,324.002,352.002,250.47409,188
2023-08-162,562.002,562.002,404.002,410.002,305.96509,257
2023-08-152,431.002,485.002,423.002,464.002,357.632,766,416
2023-08-142,549.002,549.002,439.002,485.002,377.733,075,911
2023-08-112,600.002,600.002,492.002,507.002,398.78496,935
2023-08-102,640.002,640.002,537.002,574.002,462.88362,420
2023-08-082,600.002,600.002,542.002,580.002,468.62535,129
2023-08-072,490.002,586.002,490.002,550.002,439.92347,392
2023-08-042,531.002,611.002,531.002,579.002,467.67557,690
2023-08-032,551.002,589.002,529.002,578.002,466.71571,304
2023-08-022,577.002,577.002,505.002,560.002,449.491,147,605
2023-08-012,580.002,596.002,519.002,580.002,468.62931,963
2023-07-312,600.002,600.002,501.002,570.002,459.061,023,243
2023-07-282,591.002,600.002,518.002,570.002,459.06840,152
2023-07-272,433.002,617.002,431.002,600.002,487.762,221,964
2023-07-262,385.002,473.002,372.002,449.002,343.281,472,187
2023-07-252,320.002,382.002,320.002,375.002,272.47464,550
2023-07-242,331.002,340.002,312.002,332.002,231.33356,230
2023-07-212,360.002,360.002,275.002,340.002,238.99488,868
2023-07-202,360.002,360.002,283.002,284.002,185.40568,916
2023-07-192,394.002,394.002,345.002,360.002,258.12457,240
2023-07-182,385.002,390.002,351.002,369.002,266.731,015,247
2023-07-172,366.002,421.002,366.002,385.002,282.04779,814
2023-07-142,321.002,406.002,320.002,404.002,300.221,054,248
2023-07-132,358.002,360.002,308.002,327.002,226.551,856,291
2023-07-122,320.002,375.002,307.002,359.002,257.16301,879
2023-07-112,325.002,325.002,247.002,310.002,210.28665,174
2023-07-102,351.002,351.002,252.002,271.002,172.96809,152
2023-07-072,355.002,355.002,290.002,311.002,211.24631,566
2023-07-062,419.002,419.002,307.002,316.002,216.02613,862
2023-07-052,354.002,380.002,321.002,377.002,274.39500,975
2023-07-042,359.002,386.002,352.002,367.002,264.82568,185
2023-07-032,400.002,431.002,350.002,378.002,275.341,229,772
2023-06-302,383.002,406.002,337.002,358.002,256.211,707,322
2023-06-292,405.002,419.002,375.002,404.002,300.22457,442
2023-06-282,330.002,394.002,310.002,389.002,285.871,000,120
2023-06-272,430.002,430.002,283.002,336.002,235.16965,751
2023-06-262,366.002,366.002,312.002,322.002,221.761,034,850
2023-06-232,360.002,360.002,316.002,334.002,233.24637,187
2023-06-222,315.002,364.002,315.002,341.002,239.94410,008
2023-06-212,341.002,355.002,323.002,349.002,247.60604,097
2023-06-202,370.002,377.002,324.002,341.002,239.94535,629
2023-06-192,412.002,447.002,354.002,371.002,268.65622,701
2023-06-152,483.002,495.002,412.002,412.002,307.884,550,696
2023-06-142,407.002,464.002,397.002,453.002,347.11645,353
2023-06-132,360.002,403.002,342.002,389.002,285.87645,777
2023-06-122,360.002,387.002,306.002,325.002,224.63477,844
← NewerPage 14 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.