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
2023-06-092,350.002,412.002,345.002,361.002,259.083,447,188
2023-06-082,330.002,407.002,328.002,366.002,263.86527,103
2023-06-072,275.002,345.002,275.002,328.002,227.50391,390
2023-06-062,312.002,332.002,290.002,307.002,189.751,321,903
2023-06-052,280.002,332.002,280.002,312.002,194.50591,590
2023-06-022,289.002,294.002,241.002,294.002,177.41863,397
2023-06-012,196.002,271.002,178.002,270.002,154.631,074,471
2023-05-312,250.002,289.002,177.002,196.002,084.391,869,230
2023-05-302,349.002,349.002,264.002,265.002,149.893,146,312
2023-05-292,380.002,413.002,344.002,349.002,229.621,087,339
2023-05-262,402.002,415.002,360.002,402.002,279.931,703,069
2023-05-252,370.002,428.002,352.002,401.002,278.981,124,096
2023-05-242,273.002,379.002,273.002,379.002,258.091,156,300
2023-05-232,275.002,313.002,257.002,295.002,178.361,703,669
2023-05-222,290.002,320.002,235.002,290.002,173.621,832,508
2023-05-192,376.002,390.002,154.002,340.002,221.084,127,187
2023-05-182,431.002,457.002,389.002,389.002,267.591,121,879
2023-05-172,467.002,481.002,435.002,454.002,329.28479,087
2023-05-162,445.002,494.002,402.002,467.002,341.62856,467
2023-05-152,424.002,520.002,365.002,421.002,297.962,340,935
2023-05-122,400.002,507.002,357.002,370.002,249.551,537,860
2023-05-112,464.002,481.002,415.002,438.002,314.103,018,598
2023-05-102,511.002,526.002,374.002,450.002,325.492,596,845
2023-05-092,540.002,566.002,509.002,528.002,399.52897,281
2023-05-082,619.002,649.002,537.002,540.002,410.914,821,023
2023-05-052,590.002,620.002,559.002,619.002,485.901,453,921
2023-05-042,693.002,693.002,595.002,595.002,463.121,258,975
2023-05-032,744.002,744.002,614.002,689.002,552.34701,628
2023-05-022,686.002,686.002,634.002,650.002,515.32797,052
2023-04-282,745.002,745.002,632.002,662.002,526.71326,341
2023-04-262,605.002,694.002,605.002,680.002,543.80350,547
2023-04-252,659.002,690.002,650.002,660.002,524.81814,372
2023-04-242,710.002,710.002,635.002,667.002,531.46491,779
2023-04-212,600.002,685.002,600.002,653.002,518.17653,360
2023-04-202,699.002,710.002,610.002,682.002,545.69637,990
2023-04-192,617.002,669.002,596.002,651.002,516.27615,966
2023-04-182,679.002,683.002,605.002,627.002,493.49435,319
2023-04-172,685.002,685.002,609.002,648.002,513.42470,035
2023-04-142,657.002,733.002,636.002,657.002,521.97390,850
2023-04-132,621.002,656.002,561.002,656.002,521.023,075,308
2023-04-122,599.002,634.002,548.002,626.002,492.541,371,442
2023-04-112,566.002,642.002,566.002,585.002,453.62743,000
2023-04-062,569.002,625.002,569.002,619.002,485.90272,942
2023-04-052,595.002,609.002,576.002,594.002,462.17311,964
2023-04-042,657.002,657.002,567.002,628.002,494.44858,612
2023-04-032,657.002,657.002,580.002,588.002,456.47435,258
2023-03-312,579.002,599.002,536.002,594.002,462.17192,099
2023-03-302,638.002,641.002,600.002,608.002,475.46275,206
2023-03-292,599.002,638.002,595.002,615.002,482.10286,882
2023-03-282,594.002,626.002,577.002,614.002,481.151,034,420
2023-03-272,513.002,597.002,512.002,583.002,451.73427,454
2023-03-242,590.002,590.002,495.002,513.002,385.281,830,081
2023-03-232,480.002,572.002,480.002,556.002,426.10538,191
2023-03-222,465.002,524.002,427.502,489.002,362.501,351,849
2023-03-202,490.002,490.002,428.002,465.002,339.721,027,976
2023-03-172,390.002,551.002,390.002,490.002,363.451,502,770
2023-03-162,450.002,519.002,401.002,464.002,338.771,347,889
2023-03-152,501.002,510.002,408.002,426.002,302.71744,203
2023-03-142,500.002,509.002,450.002,501.002,373.89605,405
2023-03-132,557.002,560.002,455.002,508.002,380.54585,121
← NewerPage 15 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.