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
2022-12-123,068.003,068.003,021.003,046.002,891.20511,380
2022-12-093,033.003,084.003,033.003,068.002,912.08360,115
2022-12-083,020.003,063.003,020.003,051.002,895.94554,097
2022-12-073,000.003,060.003,000.003,050.002,894.99442,867
2022-12-063,100.003,100.003,001.003,056.002,900.69516,761
2022-12-053,054.003,140.003,017.003,025.002,871.26726,031
2022-12-023,063.003,106.003,026.003,066.002,910.18899,458
2022-12-013,086.003,127.003,024.003,025.002,871.261,913,185
2022-11-303,000.003,148.003,000.003,082.002,925.371,222,716
2022-11-293,042.003,087.003,025.003,046.002,891.201,214,662
2022-11-283,001.003,062.003,000.003,041.002,886.45486,472
2022-11-253,000.003,048.003,000.003,040.002,885.50360,456
2022-11-243,000.003,051.003,000.003,025.002,871.26264,866
2022-11-233,025.003,061.003,005.003,025.002,871.261,603,199
2022-11-222,987.003,085.002,987.003,047.002,865.46629,562
2022-11-213,012.003,062.002,981.003,047.002,865.46915,760
2022-11-183,011.003,034.002,946.003,012.002,832.54868,738
2022-11-173,056.003,073.002,977.002,985.002,807.151,475,225
2022-11-163,125.003,139.003,056.003,056.002,873.921,751,425
2022-11-153,065.003,128.003,002.003,104.002,919.061,444,032
2022-11-143,072.003,081.002,951.003,065.002,882.382,065,190
2022-11-113,200.003,200.003,005.003,060.002,877.682,421,286
2022-11-103,110.003,125.003,030.003,111.002,925.642,100,839
2022-11-093,180.003,186.003,036.003,125.002,938.812,196,355
2022-11-083,230.003,230.003,085.003,118.002,932.221,261,752
2022-11-073,143.003,205.003,140.003,166.002,977.361,130,709
2022-11-043,200.003,239.003,139.003,160.002,971.721,007,959
2022-11-033,306.003,306.003,136.003,185.002,995.231,339,791
2022-11-023,345.003,484.003,259.003,306.003,109.021,840,990
2022-11-013,404.003,413.003,320.003,374.003,172.971,473,385
2022-10-313,447.003,447.003,334.003,364.003,163.57955,856
2022-10-283,395.003,464.003,382.003,396.003,193.66868,123
2022-10-273,334.003,460.003,334.003,434.003,229.40433,459
2022-10-263,390.003,473.003,384.003,401.003,198.36357,864
2022-10-253,375.003,422.003,299.003,413.003,209.65485,523
2022-10-243,240.003,373.003,240.003,346.003,146.641,144,903
2022-10-213,165.003,194.003,134.003,162.002,973.60288,314
2022-10-203,100.003,204.003,100.003,165.002,976.423,273,562
2022-10-193,134.003,187.003,077.003,095.002,910.60817,264
2022-10-183,166.003,200.003,115.003,189.002,998.991,022,264
2022-10-173,150.003,193.003,109.003,180.002,990.53801,186
2022-10-143,129.003,345.003,129.003,193.003,002.76442,860
2022-10-133,214.003,259.003,149.003,243.003,049.78484,231
2022-10-123,219.003,275.003,217.003,217.003,025.33241,721
2022-10-113,186.003,255.003,186.003,240.003,046.96229,427
2022-10-103,128.003,208.003,128.003,192.003,001.82615,837
2022-10-073,172.003,224.003,128.003,183.002,993.35343,837
2022-10-063,211.003,211.003,150.003,172.002,983.01670,551
2022-10-053,180.003,225.003,171.003,178.002,988.65728,551
2022-10-043,148.003,265.003,148.003,202.003,011.22419,937
2022-10-033,185.003,185.003,113.003,155.002,967.02503,758
2022-09-303,185.003,280.003,132.003,185.002,995.23779,583
2022-09-293,240.003,240.003,154.003,177.002,987.71382,720
2022-09-283,270.003,270.003,163.003,238.003,045.08803,667
2022-09-273,318.003,403.003,240.003,293.003,096.801,979,148
2022-09-263,230.003,349.003,138.003,318.003,120.312,047,001
2022-09-233,212.003,300.003,126.003,147.002,959.50682,441
2022-09-223,310.003,310.003,180.003,236.003,043.191,076,458
2022-09-213,290.003,290.003,200.003,233.003,040.37751,969
2022-09-203,252.003,285.003,189.003,222.003,030.031,211,748
← NewerPage 17 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.