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
2022-09-193,233.003,275.003,233.003,252.003,058.24387,380
2022-09-163,293.003,319.003,240.003,294.003,097.741,315,516
2022-09-153,363.003,363.003,303.003,321.003,123.13176,421
2022-09-143,349.003,360.003,275.003,348.003,148.52745,777
2022-09-133,420.003,420.003,318.003,352.003,152.28698,797
2022-09-123,435.003,502.003,401.003,420.003,216.23616,969
2022-09-093,422.003,463.003,404.003,432.003,227.52391,454
2022-09-083,427.003,427.003,377.003,419.003,215.29273,963
2022-09-073,478.003,478.003,394.003,422.003,218.11388,970
2022-09-063,500.003,500.003,428.003,480.003,272.66604,478
2022-09-053,550.003,550.003,373.003,460.003,253.85896,920
2022-09-023,500.003,500.003,371.003,467.003,260.43562,573
2022-09-013,572.003,575.003,478.003,482.003,274.545,199,517
2022-08-313,538.003,589.003,502.003,547.003,335.662,215,603
2022-08-303,500.003,552.003,455.003,509.003,299.932,538,800
2022-08-293,381.003,470.003,360.003,453.003,247.27489,283
2022-08-263,400.003,446.003,382.003,404.003,201.18570,339
2022-08-253,396.003,452.003,375.003,400.003,197.42530,129
2022-08-243,433.003,539.003,400.003,438.003,233.161,635,684
2022-08-233,539.003,550.003,496.003,510.003,300.871,234,435
2022-08-223,580.003,611.003,532.003,562.003,349.77615,363
2022-08-193,649.003,671.003,580.003,612.003,396.791,986,487
2022-08-183,350.003,649.003,350.003,622.003,406.202,350,429
2022-08-173,413.003,560.003,413.003,560.003,347.891,129,863
2022-08-163,363.003,455.003,338.003,446.003,240.68700,006
2022-08-153,350.003,400.003,340.003,368.003,167.33128,695
2022-08-123,356.003,427.003,356.003,382.003,180.50264,863
2022-08-113,250.003,441.003,250.003,401.003,198.36663,171
2022-08-103,340.003,344.003,262.003,318.003,120.31528,941
2022-08-083,300.003,363.003,268.003,351.003,151.34258,354
2022-08-053,150.003,338.003,150.003,267.003,072.35869,953
2022-08-043,307.003,307.003,191.003,271.003,076.11486,968
2022-08-033,249.003,300.003,233.003,271.003,076.11291,570
2022-08-023,243.003,315.003,227.003,243.003,049.78378,187
2022-08-013,302.003,304.003,223.003,293.003,096.801,188,348
2022-07-293,266.003,322.003,120.003,302.003,105.26514,323
2022-07-283,284.003,376.003,160.003,275.003,079.87708,207
2022-07-273,290.003,322.003,255.003,284.003,088.33370,149
2022-07-263,275.003,321.003,275.003,295.003,098.68434,352
2022-07-253,355.003,355.003,264.003,292.003,095.86209,620
2022-07-223,387.003,387.003,275.003,317.003,119.37491,344
2022-07-213,320.003,380.003,300.003,345.003,145.70750,623
2022-07-203,400.003,404.003,293.003,369.003,168.271,489,474
2022-07-193,302.003,337.003,240.003,267.003,072.351,648,300
2022-07-183,166.003,318.003,166.003,304.003,107.14966,597
2022-07-153,157.003,212.003,143.003,166.002,977.36354,313
2022-07-143,192.003,192.003,113.003,134.002,947.27437,455
2022-07-133,275.003,312.003,162.003,192.003,001.82899,811
2022-07-123,156.003,255.003,156.003,245.003,051.66538,281
2022-07-113,113.003,244.003,100.003,215.003,023.45280,637
2022-07-083,191.003,256.003,163.003,175.002,985.83897,939
2022-07-073,112.003,288.003,112.003,282.003,086.45462,720
2022-07-063,215.003,267.003,174.003,222.003,030.03992,602
2022-07-053,150.003,253.003,150.003,191.003,000.88461,570
2022-07-043,349.003,349.003,174.003,251.003,057.30588,555
2022-07-013,122.003,192.003,120.003,161.002,972.66335,167
2022-06-303,343.003,343.003,150.003,176.002,986.77874,133
2022-06-293,285.003,295.003,202.003,288.003,092.10256,885
2022-06-283,270.003,313.003,245.003,288.003,092.10441,656
2022-06-273,287.003,315.003,268.003,278.003,082.69214,910
← NewerPage 18 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.