Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-293,533.003,625.003,520.003,625.003,607.40707,789
2026-01-283,560.003,562.003,504.003,540.003,522.81798,725
2026-01-273,486.003,560.003,486.003,560.003,542.71838,286
2026-01-263,600.003,619.003,495.003,505.003,487.98529,102
2026-01-233,499.003,586.003,488.003,586.003,568.59665,889
2026-01-223,586.003,662.003,471.003,510.003,492.952,812,697
2026-01-213,578.003,593.003,518.003,582.003,564.61277,493
2026-01-203,588.003,588.003,520.003,546.003,528.78825,464
2026-01-193,558.003,581.003,488.003,556.003,538.731,064,451
2026-01-163,595.003,652.003,588.003,588.003,570.582,338,990
2026-01-153,587.003,624.003,582.003,600.003,582.52683,833
2026-01-143,584.003,643.003,543.003,584.003,566.602,953,927
2026-01-133,632.003,643.003,584.003,624.003,606.40546,747
2026-01-123,637.003,643.003,561.003,629.003,611.38716,913
2026-01-093,589.003,668.003,535.003,601.003,583.516,688,576
2026-01-083,587.003,598.003,553.003,575.003,557.64450,584
2026-01-073,579.003,594.003,546.003,574.003,556.64355,384
2026-01-063,557.003,595.003,533.003,563.003,545.703,981,536
2026-01-053,543.003,575.003,511.003,539.003,521.81448,339
2026-01-023,470.003,541.003,470.003,537.003,519.821,041,358
2025-12-313,488.003,513.003,465.003,500.003,483.00105,317
2025-12-303,509.003,509.003,477.003,477.003,460.11138,504
2025-12-293,550.003,550.003,479.003,495.003,478.03144,515
2025-12-243,460.003,488.003,452.003,483.003,466.09312,010
2025-12-233,550.003,550.003,423.003,462.003,445.19198,141
2025-12-223,553.003,556.003,417.003,417.003,400.411,179,765
2025-12-193,522.003,563.003,495.003,553.003,535.752,148,119
2025-12-183,499.003,519.003,476.003,500.003,483.00929,929
2025-12-173,490.003,524.003,475.003,490.003,473.05833,717
2025-12-153,480.003,520.003,466.003,512.003,494.94621,931
2025-12-123,534.003,549.003,487.003,500.003,483.00983,747
2025-12-113,558.003,580.003,500.003,534.003,516.84615,404
2025-12-103,527.003,557.003,478.003,557.003,539.732,396,845
2025-12-093,505.003,534.003,494.003,527.003,509.87681,511
2025-12-083,502.003,531.003,477.003,505.003,487.98460,674
2025-12-053,500.003,543.003,475.003,509.003,491.961,646,767
2025-12-043,492.003,492.003,453.003,470.003,453.15368,002
2025-12-033,465.003,477.003,420.003,451.003,434.24343,498
2025-12-023,406.003,459.003,404.003,430.003,413.34275,548
2025-12-013,530.003,530.003,354.003,422.003,405.381,313,043
2025-11-283,489.003,515.003,467.003,480.003,463.10992,720
2025-11-273,468.003,500.003,450.003,480.003,463.10451,281
2025-11-263,410.003,466.003,410.003,455.003,438.22398,493
2025-11-253,449.003,450.003,378.003,410.003,393.442,277,311
2025-11-243,470.003,470.003,408.003,450.003,433.253,492,793
2025-11-213,472.003,472.003,394.003,408.003,391.45459,943
2025-11-203,430.003,536.003,430.003,471.003,454.14688,195
2025-11-193,489.003,501.003,470.003,470.003,453.15432,825
2025-11-183,548.003,573.003,495.003,504.003,457.71974,939
2025-11-173,532.003,565.003,530.003,563.003,515.931,300,452
2025-11-143,581.003,581.003,481.003,515.003,468.56360,781
2025-11-133,509.003,563.003,498.003,542.003,495.211,691,685
2025-11-123,391.003,509.003,391.003,497.003,450.80733,587
2025-11-113,295.003,470.003,295.003,460.003,414.29648,436
2025-11-103,464.003,472.003,418.003,456.003,410.34504,755
2025-11-073,447.003,456.003,399.003,451.003,405.41741,386
2025-11-063,446.003,466.003,409.003,450.003,404.421,036,046
2025-11-053,460.003,460.003,419.003,450.003,404.422,486,751
2025-11-043,352.003,460.003,350.003,460.003,414.293,593,091
2025-11-033,380.003,409.003,349.003,400.003,355.081,237,061
← NewerPage 4 of 21 · 1,250 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.