See inside every stock. Pro
WatchlistPro
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%WTI98.40▼ 3.33%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-283,550.003,737.003,550.003,680.003,440.27358,973
2022-03-253,699.003,729.003,661.003,702.003,460.83434,554
2022-03-243,696.003,735.003,638.003,661.003,422.50530,495
2022-03-233,725.003,776.003,700.003,716.003,473.92482,322
2022-03-223,665.003,713.003,593.003,699.003,458.03361,737
2022-03-183,580.003,681.003,531.003,665.003,426.241,920,706
2022-03-173,598.003,641.003,577.003,593.003,358.93376,382
2022-03-163,484.003,601.003,453.003,601.003,366.41529,252
2022-03-153,500.003,580.003,417.003,438.003,214.03406,856
2022-03-143,600.003,600.003,454.003,490.003,262.64292,178
2022-03-113,519.003,568.003,472.003,515.003,286.01226,876
2022-03-103,625.003,625.003,443.003,507.003,278.54195,479
2022-03-093,449.003,552.003,432.003,465.003,239.27635,235
2022-03-083,205.003,408.003,205.003,405.003,183.18712,017
2022-03-073,360.003,385.003,156.003,315.003,099.04463,028
2022-03-043,500.003,608.003,415.003,435.003,211.231,235,515
2022-03-033,575.003,579.003,495.003,554.003,322.47465,792
2022-03-023,445.003,513.003,389.003,501.003,272.93719,017
2022-03-013,465.003,571.003,445.003,459.003,233.661,357,094
2022-02-283,375.003,462.003,375.003,462.003,236.47431,918
2022-02-253,300.003,437.003,300.003,437.003,213.10531,642
2022-02-243,463.003,463.003,304.003,403.003,181.312,715,756
2022-02-233,405.003,498.003,405.003,469.003,243.01420,387
2022-02-223,438.003,459.003,357.003,454.003,228.991,130,844
2022-02-213,500.003,500.003,352.003,438.003,214.031,097,243
2022-02-183,486.003,511.003,387.003,407.003,185.05985,018
2022-02-173,561.003,591.003,486.003,490.003,262.641,011,532
2022-02-163,668.003,683.003,570.003,594.003,359.87391,045
2022-02-153,605.003,729.003,603.003,636.003,399.131,463,028
2022-02-143,797.003,797.003,588.003,662.003,423.441,940,882
2022-02-113,900.003,900.003,706.003,775.003,529.08615,530
2022-02-103,820.003,882.003,809.003,820.003,571.141,332,034
2022-02-093,765.003,840.003,750.003,814.003,565.541,071,363
2022-02-083,570.003,875.003,570.003,764.003,518.791,578,280
2022-02-073,763.003,803.003,697.003,751.003,506.64903,562
2022-02-043,709.003,811.003,709.003,763.003,517.862,165,510
2022-02-033,682.003,738.003,653.003,704.003,462.70902,637
2022-02-023,622.003,736.003,610.003,682.003,442.13702,083
2022-02-013,500.003,619.003,500.003,601.003,366.411,635,993
2022-01-313,526.003,569.003,491.003,565.003,332.761,060,680
2022-01-283,500.003,508.003,466.003,503.003,274.80541,645
2022-01-273,450.003,511.003,425.003,494.003,266.38807,055
2022-01-263,512.003,589.003,477.003,501.003,272.93428,514
2022-01-253,521.003,744.003,516.003,575.003,342.111,266,595
2022-01-243,600.003,708.003,493.003,658.003,419.70794,581
2022-01-213,682.003,737.003,593.003,617.003,381.373,001,465
2022-01-203,685.003,750.003,601.003,682.003,442.136,253,889
2022-01-193,520.003,705.003,504.003,646.003,408.482,542,503
2022-01-183,451.003,551.003,451.003,520.003,290.691,048,215
2022-01-173,498.003,512.003,453.003,500.003,271.99281,687
2022-01-143,500.003,516.003,477.003,505.003,276.67616,836
2022-01-133,460.003,500.003,460.003,500.003,271.99292,915
2022-01-123,453.003,485.003,448.003,485.003,257.97340,194
2022-01-113,466.003,473.003,433.003,453.003,228.05450,437
2022-01-103,500.003,500.003,431.003,450.003,225.25157,086
2022-01-073,462.003,490.003,376.003,452.003,227.12589,520
2022-01-063,483.003,520.003,440.003,501.003,272.93315,204
2022-01-053,490.003,534.003,490.003,496.003,268.25158,907
2022-01-043,502.003,559.003,495.003,508.003,279.47259,070
2022-01-033,574.003,574.003,502.003,502.003,273.86161,831
← NewerPage 20 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.