Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,580.003,650.003,550.003,650.003,632.271,489,888
2026-04-233,714.003,746.003,578.003,580.003,562.61958,288
2026-04-223,726.003,768.003,726.003,761.003,742.74223,765
2026-04-213,799.003,799.003,709.003,730.003,711.891,505,683
2026-04-203,770.003,770.003,703.003,726.003,707.911,360,063
2026-04-173,710.003,770.003,700.003,751.003,732.78968,908
2026-04-163,690.003,719.003,676.003,715.003,696.96329,059
2026-04-153,661.003,687.003,642.003,679.003,661.13243,838
2026-04-143,666.003,721.003,637.003,682.003,664.12421,763
2026-04-133,675.003,715.003,629.003,689.003,671.09196,691
2026-04-103,624.003,677.003,608.003,675.003,657.15895,823
2026-04-093,900.003,900.003,639.003,650.003,632.27977,624
2026-04-083,885.003,885.003,741.003,741.003,722.831,442,927
2026-04-073,780.003,796.003,752.003,790.003,771.591,574,918
2026-04-023,765.003,790.003,740.003,790.003,771.59315,214
2026-04-013,700.003,801.003,700.003,801.003,782.54816,100
2026-03-313,690.003,744.003,685.003,722.003,703.931,596,976
2026-03-303,691.003,692.003,631.003,685.003,667.10408,207
2026-03-273,727.003,754.003,646.003,667.003,649.191,844,383
2026-03-263,714.003,760.003,661.003,727.003,708.901,647,035
2026-03-253,480.003,750.003,480.003,714.003,695.963,260,405
2026-03-243,348.003,479.003,342.003,479.003,462.111,676,233
2026-03-233,388.003,418.003,313.003,401.003,384.48439,954
2026-03-203,350.003,437.003,349.003,376.003,359.611,873,205
2026-03-193,320.003,366.003,290.003,350.003,333.73961,261
2026-03-183,405.003,436.003,337.003,348.003,331.74474,039
2026-03-173,350.003,415.003,350.003,400.003,383.49592,602
2026-03-163,363.003,424.003,363.003,400.003,383.49482,804
2026-03-133,371.003,389.003,329.003,329.003,312.83527,747
2026-03-123,412.003,414.003,353.003,353.003,336.721,253,842
2026-03-113,526.003,526.003,400.003,438.003,421.30422,123
2026-03-103,455.003,503.003,449.003,500.003,483.00960,711
2026-03-093,410.003,498.003,410.003,436.003,419.31422,192
2026-03-063,534.003,600.003,462.003,462.003,445.192,158,342
2026-03-053,519.003,545.003,496.003,536.003,518.831,761,067
2026-03-043,460.003,530.003,420.003,515.003,497.931,140,041
2026-03-033,605.003,625.003,445.003,461.003,444.193,039,260
2026-03-023,620.003,658.003,612.003,636.003,618.341,252,837
2026-02-273,680.003,720.003,667.003,700.003,682.031,914,671
2026-02-263,688.003,728.003,661.003,680.003,662.132,672,352
2026-02-253,682.003,709.003,654.003,682.003,664.121,498,504
2026-02-243,729.003,735.003,649.003,685.003,667.101,549,181
2026-02-233,815.003,815.003,727.003,729.003,710.891,517,751
2026-02-203,677.003,846.003,593.003,800.003,781.553,586,718
2026-02-193,655.003,691.003,635.003,657.003,639.24526,324
2026-02-183,622.003,678.003,622.003,658.003,640.241,517,290
2026-02-173,607.003,662.003,598.003,633.003,615.36655,932
2026-02-163,613.003,670.003,613.003,647.003,629.29447,096
2026-02-133,613.003,644.003,587.003,609.003,591.471,114,061
2026-02-123,550.003,650.003,550.003,638.003,620.33344,508
2026-02-113,666.003,666.003,615.003,644.003,626.30932,954
2026-02-103,510.003,650.003,510.003,650.003,632.271,024,165
2026-02-093,565.003,662.003,553.003,619.003,601.43882,213
2026-02-063,534.003,605.003,533.003,602.003,584.51350,800
2026-02-053,583.003,630.003,519.003,533.003,515.84532,975
2026-02-043,699.003,699.003,583.003,583.003,565.60972,440
2026-02-033,675.003,675.003,597.003,613.003,595.451,068,402
2026-02-023,528.003,673.003,528.003,651.003,633.271,589,658
2026-01-303,629.003,655.003,566.003,625.003,607.402,026,854
2026-01-293,533.003,625.003,520.003,625.003,607.40707,789
← NewerPage 3 of 21 · 1,249 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.