Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-273,287.003,315.003,268.003,278.003,082.69214,910
2022-06-243,238.003,342.003,238.003,293.003,096.80932,807
2022-06-233,400.003,400.003,229.003,238.003,045.08523,997
2022-06-223,290.003,306.003,257.003,280.003,084.571,512,895
2022-06-213,330.003,366.003,290.003,297.003,100.56189,751
2022-06-203,274.003,341.003,268.003,323.003,125.01369,193
2022-06-173,159.003,313.003,159.003,274.003,078.931,069,384
2022-06-153,314.003,340.003,150.003,310.003,112.79801,378
2022-06-143,314.003,314.003,137.003,177.002,987.71367,026
2022-06-133,302.003,302.003,178.003,197.003,006.52603,731
2022-06-103,210.003,267.003,210.003,241.003,047.90272,892
2022-06-093,450.003,450.003,250.003,269.003,074.23388,332
2022-06-083,595.003,595.003,340.003,370.003,169.21693,350
2022-06-073,400.003,480.003,385.003,415.003,192.53492,452
2022-06-063,600.003,600.003,400.003,486.003,258.90776,724
2022-06-033,527.003,527.003,448.003,448.003,223.38360,773
2022-06-023,620.003,620.003,451.003,469.003,243.01747,958
2022-06-013,530.003,601.003,471.003,513.003,284.141,592,361
2022-05-313,600.003,610.003,534.003,534.003,303.782,764,698
2022-05-303,450.003,603.003,450.003,593.003,358.93485,461
2022-05-273,634.003,634.003,461.003,503.003,274.80425,184
2022-05-263,480.003,480.003,363.003,454.003,228.99904,247
2022-05-253,634.003,634.003,436.003,448.003,223.38655,525
2022-05-243,385.003,577.003,385.003,515.003,286.01965,858
2022-05-233,320.003,525.003,320.003,434.003,210.291,430,560
2022-05-203,456.003,456.003,316.003,349.003,130.83930,401
2022-05-193,331.003,361.003,277.003,360.003,141.11775,176
2022-05-183,420.003,440.003,357.003,357.003,138.31770,921
2022-05-173,470.003,470.003,370.003,419.003,196.27868,621
2022-05-163,600.003,600.003,438.003,462.003,236.47787,507
2022-05-133,378.003,566.003,378.003,523.003,293.49759,955
2022-05-123,360.003,510.003,360.003,490.003,262.641,457,634
2022-05-113,401.003,478.003,351.003,433.003,209.361,399,196
2022-05-103,391.003,495.003,383.003,393.003,171.961,307,102
2022-05-093,565.003,566.003,370.003,396.003,174.771,368,483
2022-05-063,600.003,650.003,487.003,564.003,331.821,121,810
2022-05-053,702.003,720.003,630.003,650.003,412.22671,200
2022-05-043,860.003,860.003,647.003,682.003,442.131,522,309
2022-05-033,800.003,852.003,775.003,823.003,573.95570,736
2022-04-293,900.003,915.003,819.003,845.003,594.52715,238
2022-04-283,800.003,899.003,724.003,837.003,587.04617,062
2022-04-263,712.003,798.003,684.003,749.003,504.77129,286
2022-04-253,742.003,742.003,654.003,725.003,482.33461,153
2022-04-223,829.003,829.003,753.003,764.003,518.79161,980
2022-04-213,764.003,824.003,757.003,770.003,524.40347,631
2022-04-203,800.003,847.003,739.003,769.003,523.471,272,224
2022-04-193,747.003,844.003,747.003,782.003,535.621,464,743
2022-04-143,780.003,823.003,780.003,800.003,552.45741,000
2022-04-133,830.003,830.003,795.003,813.003,564.60503,631
2022-04-123,800.003,835.003,707.003,828.003,578.62597,691
2022-04-113,760.003,795.003,725.003,725.003,482.33132,700
2022-04-083,765.003,824.003,752.003,769.003,523.47183,192
2022-04-073,799.003,833.003,773.003,796.003,548.71459,649
2022-04-063,656.003,797.003,656.003,792.003,544.97737,278
2022-04-053,715.003,715.003,626.003,681.003,441.202,042,725
2022-04-043,848.003,848.003,700.003,715.003,472.991,694,298
2022-04-013,865.003,865.003,767.003,811.003,562.73288,867
2022-03-313,832.003,841.003,768.003,812.003,563.67597,291
2022-03-303,799.003,832.003,730.003,832.003,582.36994,077
2022-03-293,730.003,807.003,715.003,760.003,515.05331,594
← NewerPage 19 of 21 · 1,254 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.