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%WTI98.53▲ 1.42%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-313,518.003,582.003,509.003,542.003,311.26226,552
2021-12-303,501.003,543.003,457.003,540.003,309.39472,037
2021-12-293,500.003,508.003,450.003,499.003,271.06423,997
2021-12-283,450.003,523.003,435.003,437.003,213.10374,699
2021-12-243,450.003,503.003,450.003,503.003,274.8034,601
2021-12-233,464.003,500.003,450.003,493.003,265.45301,032
2021-12-223,500.003,541.003,429.003,518.003,288.82719,379
2021-12-213,450.003,495.003,432.003,432.003,208.42268,625
2021-12-203,524.003,542.003,450.003,468.003,242.08728,392
2021-12-173,489.003,568.003,372.003,502.003,273.863,942,070
2021-12-153,520.003,520.003,324.003,355.003,136.441,382,512
2021-12-143,362.003,460.003,343.003,424.003,200.94898,127
2021-12-133,399.003,418.003,340.003,376.003,156.07610,218
2021-12-103,450.003,524.003,350.003,350.003,131.762,174,975
2021-12-093,433.003,550.003,433.003,518.003,288.82809,765
2021-12-083,479.003,500.003,437.003,479.003,252.36578,126
2021-12-073,383.003,479.003,383.003,479.003,252.361,082,153
2021-12-063,469.003,488.003,391.003,443.003,218.70557,716
2021-12-033,426.003,453.003,400.003,442.003,217.771,328,769
2021-12-023,330.003,459.003,330.003,433.003,209.361,873,874
2021-12-013,477.003,534.003,408.003,447.003,222.44999,119
2021-11-303,394.003,500.003,394.003,470.003,243.951,428,221
2021-11-293,355.003,484.003,355.003,471.003,244.88532,182
2021-11-263,450.003,450.003,355.003,400.003,178.511,264,754
2021-11-253,400.003,475.003,360.003,451.003,226.181,146,082
2021-11-243,420.003,450.003,311.003,364.003,144.852,746,843
2021-11-233,351.003,443.003,344.003,443.003,200.491,024,387
2021-11-223,508.003,508.003,392.003,419.003,178.181,323,949
2021-11-193,464.003,488.003,381.003,400.003,160.521,094,307
2021-11-183,411.003,506.003,411.003,464.003,220.011,524,412
2021-11-173,474.003,518.003,411.003,441.003,198.631,538,693
2021-11-163,505.003,516.003,469.003,479.003,233.95848,530
2021-11-153,435.003,506.003,435.003,476.003,231.16381,714
2021-11-123,588.003,588.003,445.003,445.003,202.35387,165
2021-11-113,476.003,618.003,447.003,563.003,312.041,124,951
2021-11-103,456.003,528.003,456.003,476.003,231.161,059,698
2021-11-093,436.003,490.003,425.003,456.003,212.571,552,410
2021-11-083,499.003,559.003,416.003,440.003,197.702,299,626
2021-11-053,439.003,492.003,423.003,485.003,239.531,313,931
2021-11-043,335.003,454.003,335.003,415.003,174.462,339,383
2021-11-033,195.003,333.003,194.003,325.003,090.80852,296
2021-11-023,209.003,256.003,142.003,150.002,928.131,188,830
2021-10-293,228.003,228.003,157.003,195.002,969.96440,794
2021-10-283,151.003,225.003,151.003,216.002,989.48416,929
2021-10-273,240.003,289.003,133.003,151.002,929.061,003,608
2021-10-263,130.003,254.003,130.003,234.003,006.211,856,329
2021-10-253,210.003,217.003,171.003,198.002,972.75453,467
2021-10-223,249.003,249.003,142.003,198.002,972.75455,573
2021-10-213,221.003,238.003,134.003,161.002,938.351,655,760
← NewerPage 21 of 21 · 1,249 trading days

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.