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
2025-08-073,077.003,081.003,020.003,050.003,009.714,329,756
2025-08-063,051.003,116.003,051.003,072.003,031.421,168,757
2025-08-053,124.003,142.003,080.003,095.003,054.111,368,083
2025-08-043,088.003,134.003,074.003,093.003,052.14739,430
2025-08-013,094.003,118.003,065.003,100.003,059.05860,439
2025-07-313,200.003,200.003,094.003,107.003,065.951,040,371
2025-07-303,087.003,169.003,085.003,116.003,074.841,362,806
2025-07-293,119.003,119.003,084.003,097.003,056.09225,434
2025-07-283,180.003,180.003,080.003,098.003,057.071,318,646
2025-07-253,100.003,153.003,083.003,105.003,063.981,477,684
2025-07-243,149.003,168.003,121.003,125.003,083.72849,582
2025-07-233,150.003,174.003,125.003,135.003,093.581,600,029
2025-07-223,175.003,187.003,138.003,154.003,112.331,421,160
2025-07-213,181.003,219.003,166.003,166.003,124.17755,774
2025-07-183,131.003,214.003,130.003,200.003,157.73436,323
2025-07-173,159.003,160.003,106.003,138.003,096.541,902,238
2025-07-163,221.003,240.003,131.003,147.003,105.432,163,875
2025-07-153,214.003,238.003,203.003,221.003,178.45947,089
2025-07-143,182.003,218.003,171.003,213.003,170.55618,435
2025-07-113,274.003,275.003,205.003,215.003,172.531,208,021
2025-07-103,269.003,291.003,257.003,281.003,237.662,586,364
2025-07-093,283.003,294.003,245.003,263.003,219.89954,226
2025-07-083,244.003,290.003,225.003,268.003,224.834,134,193
2025-07-073,215.003,275.003,215.003,244.003,201.14525,860
2025-07-043,316.003,316.003,230.003,245.003,202.13229,096
2025-07-033,283.003,318.003,195.003,302.003,258.381,323,871
2025-07-023,236.003,239.003,181.003,204.003,161.67620,396
2025-07-013,213.003,246.003,200.003,228.003,185.36738,287
2025-06-303,297.003,297.003,213.003,230.003,187.331,084,146
2025-06-273,227.003,271.003,211.003,237.003,194.24590,907
2025-06-263,237.003,283.003,224.003,239.003,196.21872,349
2025-06-253,265.003,284.003,183.003,266.003,222.851,208,769
2025-06-243,200.003,261.003,175.003,206.003,163.65946,735
2025-06-233,050.003,198.003,050.003,195.003,152.791,722,635
2025-06-203,121.003,177.003,121.003,168.003,126.154,327,083
2025-06-193,142.003,161.003,079.003,133.003,091.611,217,708
2025-06-183,200.003,200.003,095.003,158.003,116.28678,209
2025-06-173,130.003,244.003,116.003,140.003,071.032,842,023
2025-06-133,225.003,225.003,105.003,133.003,064.191,999,167
2025-06-123,195.003,212.003,160.003,194.003,123.851,148,705
2025-06-113,170.003,237.003,170.003,198.003,127.761,272,285
2025-06-103,275.003,275.003,189.003,200.003,129.721,764,909
2025-06-093,274.003,296.003,218.003,250.003,178.621,290,872
2025-06-063,257.003,306.003,254.003,275.003,203.071,001,104
2025-06-053,338.003,338.003,247.003,247.003,175.68906,016
2025-06-043,300.003,375.003,239.003,300.003,227.521,328,811
2025-06-033,356.003,384.003,299.003,299.003,226.541,035,671
2025-06-023,490.003,490.003,293.003,355.003,281.312,867,912
2025-05-303,570.003,570.003,322.003,350.003,276.428,504,470
2025-05-293,507.003,585.003,440.003,575.003,496.481,791,458
2025-05-283,514.003,550.003,475.003,497.003,420.19790,179
2025-05-273,435.003,700.003,435.003,514.003,436.821,329,073
2025-05-263,200.003,460.003,200.003,435.003,359.552,588,434
2025-05-233,203.003,236.003,196.003,229.003,158.08203,707
2025-05-223,178.003,227.003,178.003,205.003,134.61203,477
2025-05-213,219.003,247.003,197.003,220.003,149.28309,558
2025-05-203,226.003,244.003,209.003,216.003,145.36468,169
2025-05-193,265.003,265.003,198.003,222.003,151.23892,187
2025-05-163,231.003,273.003,231.003,254.003,182.53334,633
2025-05-153,258.003,270.003,230.003,250.003,178.62267,023
← NewerPage 6 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.