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
2023-03-102,572.002,607.002,551.002,562.002,431.79718,015
2023-03-092,645.002,645.002,571.002,616.002,483.05845,197
2023-03-082,616.002,650.002,572.002,601.002,468.81798,658
2023-03-072,621.002,694.002,621.002,663.002,527.661,405,739
2023-03-062,680.002,729.002,616.002,669.002,533.36537,500
2023-03-032,750.002,750.002,647.002,700.002,562.783,698,403
2023-03-022,700.002,700.002,617.002,656.002,521.022,009,574
2023-03-012,720.002,732.002,671.002,692.002,555.192,617,295
2023-02-282,702.002,726.002,687.002,705.002,567.53821,705
2023-02-272,670.002,733.002,650.002,717.002,578.92920,623
2023-02-242,775.002,816.002,683.002,703.002,565.631,705,778
2023-02-232,793.002,848.002,775.002,827.002,683.33756,990
2023-02-222,860.002,860.002,775.002,793.002,651.05859,819
2023-02-212,886.002,888.002,831.002,858.002,712.751,481,083
2023-02-202,836.002,922.002,813.002,891.002,744.07548,238
2023-02-172,951.003,009.002,831.002,860.002,714.652,003,666
2023-02-163,005.003,005.002,946.002,947.002,797.23392,454
2023-02-153,009.003,044.002,968.002,987.002,835.19737,081
2023-02-143,000.003,030.002,978.003,030.002,876.01561,999
2023-02-132,971.003,016.002,969.003,011.002,857.97257,583
2023-02-102,950.002,980.002,941.002,973.002,821.91853,944
2023-02-092,987.002,987.002,913.002,974.002,822.85751,767
2023-02-082,982.003,015.002,950.002,987.002,835.19392,184
2023-02-073,027.003,036.002,959.002,994.002,841.84533,241
2023-02-062,965.003,050.002,965.003,043.002,888.351,010,248
2023-02-033,053.003,062.002,967.003,004.002,851.331,008,874
2023-02-023,026.003,050.002,910.003,039.002,884.55288,335
2023-02-013,000.003,144.002,949.003,025.002,871.26757,969
2023-01-312,930.002,995.002,930.002,985.002,833.30630,269
2023-01-302,980.002,980.002,936.002,940.002,790.58406,179
2023-01-272,998.003,039.002,970.002,970.002,819.06661,362
2023-01-262,990.003,036.002,975.003,036.002,881.701,650,781
2023-01-253,000.003,012.002,955.002,978.002,826.65738,895
2023-01-242,976.003,000.002,934.002,997.002,844.69449,338
2023-01-232,930.002,989.002,930.002,976.002,824.75193,152
2023-01-203,015.003,042.002,939.002,946.002,796.28949,918
2023-01-192,930.003,033.002,930.002,984.002,832.35571,772
2023-01-182,963.002,991.002,924.002,967.002,816.21348,542
2023-01-173,090.003,090.002,881.002,963.002,812.41730,892
2023-01-163,069.003,087.002,997.003,013.002,859.87346,309
2023-01-132,960.003,078.002,950.003,056.002,900.69491,992
2023-01-123,007.003,032.002,950.002,964.002,813.36341,114
2023-01-112,900.003,024.002,900.002,981.002,829.50460,123
2023-01-102,988.003,016.002,944.002,988.002,836.14480,101
2023-01-092,914.002,970.002,914.002,968.002,817.16703,174
2023-01-062,965.002,984.002,836.002,915.002,766.85294,311
2023-01-052,906.002,957.002,880.002,941.002,791.53456,190
2023-01-042,925.002,983.002,877.002,906.002,758.31850,334
2023-01-032,900.002,946.002,839.002,938.002,788.68443,265
2022-12-302,880.002,887.002,859.002,875.002,728.89359,684
2022-12-292,895.002,913.002,875.002,878.002,731.73327,609
2022-12-282,910.002,929.002,898.002,913.002,764.95338,081
2022-12-232,890.002,922.002,890.002,910.002,762.11118,759
2022-12-222,950.002,950.002,890.002,920.002,771.60442,738
2022-12-212,906.002,935.002,898.002,922.002,773.50249,933
2022-12-202,890.002,917.002,875.002,906.002,758.31353,206
2022-12-192,932.002,943.002,839.002,910.002,762.111,246,552
2022-12-153,119.003,119.002,932.002,932.002,782.992,283,793
2022-12-143,070.003,089.003,025.003,045.002,890.25903,560
2022-12-133,020.003,100.003,020.003,094.002,936.76467,873
← NewerPage 16 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.