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
2025-10-313,409.003,409.003,282.003,391.003,346.201,633,335
2025-10-303,401.003,466.003,232.003,300.003,256.405,177,062
2025-10-293,450.003,450.003,306.003,366.003,321.53357,222
2025-10-283,328.003,386.003,328.003,371.003,326.47522,397
2025-10-273,395.003,402.003,299.003,329.003,285.021,244,956
2025-10-243,409.003,423.003,369.003,395.003,350.15667,430
2025-10-233,387.003,415.003,385.003,410.003,364.95410,016
2025-10-223,410.003,412.003,361.003,409.003,363.96494,007
2025-10-213,321.003,430.003,321.003,393.003,348.18619,148
2025-10-203,315.003,417.003,315.003,398.003,353.11343,138
2025-10-173,299.003,322.003,269.003,315.003,271.211,453,503
2025-10-163,300.003,333.003,271.003,301.003,257.39642,747
2025-10-153,390.003,390.003,297.003,300.003,256.40901,441
2025-10-143,359.003,364.003,283.003,301.003,257.391,983,729
2025-10-133,392.003,392.003,344.003,367.003,322.52450,838
2025-10-103,325.003,391.003,303.003,370.003,325.48238,724
2025-10-093,274.003,335.003,259.003,324.003,280.09751,441
2025-10-083,211.003,278.003,191.003,274.003,230.75417,744
2025-10-073,350.003,350.003,211.003,213.003,170.55604,669
2025-10-063,360.003,360.003,249.003,287.003,243.582,598,530
2025-10-033,276.003,312.003,250.003,294.003,250.481,872,088
2025-10-023,299.003,318.003,237.003,265.003,221.872,555,693
2025-10-013,250.003,300.003,221.003,225.003,182.40888,709
2025-09-303,280.003,296.003,250.003,274.003,230.75701,160
2025-09-293,285.003,309.003,260.003,264.003,220.88398,165
2025-09-263,366.003,398.003,272.003,292.003,248.51528,771
2025-09-253,500.003,500.003,340.003,366.003,321.531,252,531
2025-09-233,400.003,413.003,391.003,400.003,355.081,061,510
2025-09-223,468.003,468.003,379.003,391.003,346.201,141,735
2025-09-193,450.003,464.003,377.003,464.003,418.2410,309,430
2025-09-183,427.003,486.003,379.003,429.003,383.701,402,516
2025-09-173,305.003,400.003,290.003,385.003,340.286,651,597
2025-09-163,329.003,340.003,299.003,299.003,255.42702,145
2025-09-153,236.003,346.003,236.003,330.003,286.01859,417
2025-09-123,350.003,350.003,252.003,295.003,251.47622,935
2025-09-113,290.003,332.003,248.003,271.003,227.79369,030
2025-09-103,300.003,306.003,263.003,281.003,237.661,349,731
2025-09-093,293.003,296.003,273.003,286.003,242.59532,350
2025-09-083,280.003,305.003,234.003,279.003,235.6810,607,290
2025-09-053,260.003,280.003,234.003,234.003,191.28915,404
2025-09-043,250.003,265.003,231.003,238.003,195.222,423,407
2025-09-033,320.003,371.003,247.003,248.003,205.091,724,347
2025-09-023,427.003,427.003,323.003,330.003,286.01481,064
2025-09-013,400.003,430.003,361.003,381.003,336.33567,464
2025-08-293,320.003,410.003,320.003,405.003,360.021,025,664
2025-08-283,440.003,440.003,351.003,378.003,333.37756,484
2025-08-273,320.003,426.003,320.003,399.003,354.101,223,981
2025-08-263,486.003,486.003,382.003,382.003,337.321,636,056
2025-08-253,400.003,460.003,384.003,436.003,390.61561,381
2025-08-223,486.003,486.003,411.003,427.003,381.731,081,379
2025-08-213,486.003,486.003,391.003,430.003,384.694,577,801
2025-08-203,432.003,483.003,375.003,441.003,395.542,283,817
2025-08-193,250.003,482.003,250.003,460.003,414.2915,651,930
2025-08-183,212.003,366.003,212.003,351.003,306.731,428,069
2025-08-153,245.003,276.003,234.003,260.003,216.931,190,959
2025-08-143,125.003,240.003,125.003,240.003,197.202,048,039
2025-08-133,171.003,192.003,094.003,187.003,144.90812,257
2025-08-123,031.003,085.003,031.003,085.003,044.24447,430
2025-08-113,052.003,077.003,043.003,043.003,002.80597,684
2025-08-083,051.003,073.003,045.003,052.003,011.68734,772
← NewerPage 5 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.