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
2025-05-143,290.003,290.003,235.003,269.003,197.20434,620
2025-05-133,262.003,289.003,236.003,260.003,188.40666,034
2025-05-123,269.003,300.003,236.003,256.003,184.491,137,861
2025-05-093,249.003,250.003,170.003,250.003,178.62692,295
2025-05-083,180.003,217.003,163.003,170.003,100.38398,052
2025-05-073,195.003,239.003,177.003,191.003,120.911,210,211
2025-05-063,215.003,228.003,170.003,194.003,123.85627,546
2025-05-053,243.003,260.003,191.003,209.003,138.521,253,305
2025-05-023,155.003,299.003,155.003,260.003,188.401,672,198
2025-04-303,201.003,220.003,155.003,155.003,085.701,092,466
2025-04-293,200.003,223.003,174.003,190.003,119.94733,743
2025-04-253,120.003,193.003,120.003,185.003,115.051,557,534
2025-04-243,165.003,199.003,098.003,166.003,096.463,380,853
2025-04-233,092.003,160.003,091.003,140.003,071.031,790,940
2025-04-223,139.003,163.003,077.003,100.003,031.911,339,109
2025-04-173,170.003,170.003,112.003,130.003,061.251,249,060
2025-04-163,094.003,134.003,056.003,115.003,046.58554,941
2025-04-153,130.003,150.003,089.003,089.003,021.15601,031
2025-04-143,017.003,128.003,017.003,121.003,052.45425,914
2025-04-112,983.003,037.002,961.003,000.002,934.112,048,235
2025-04-103,026.003,065.002,954.003,000.002,934.113,953,155
2025-04-092,945.002,956.002,855.002,950.002,885.211,539,784
2025-04-082,860.002,980.002,830.002,973.002,907.706,844,611
2025-04-072,810.002,877.002,650.002,840.002,777.625,207,003
2025-04-042,880.002,900.002,804.002,810.002,748.282,814,508
2025-04-033,000.003,048.002,862.002,900.002,836.312,206,382
2025-04-023,087.003,087.003,005.003,015.002,948.78467,017
2025-04-013,020.003,092.003,020.003,056.002,988.882,102,812
2025-03-313,060.003,090.003,030.003,030.002,963.451,644,337
2025-03-283,170.003,170.003,031.003,066.002,998.661,565,608
2025-03-273,031.003,153.003,025.003,135.003,066.14769,373
2025-03-263,082.003,163.003,046.003,138.003,069.081,314,452
2025-03-253,119.003,119.003,058.003,074.003,006.48995,380
2025-03-243,150.003,150.003,049.003,058.002,990.84894,672
2025-03-203,127.003,137.003,074.003,121.003,052.453,015,786
2025-03-193,060.003,142.003,059.003,106.003,037.78932,068
2025-03-183,127.003,176.003,054.003,061.002,993.77681,070
2025-03-173,142.003,158.003,100.003,143.003,073.97532,494
2025-03-143,100.003,150.003,100.003,114.003,045.61374,099
2025-03-133,080.003,130.003,072.003,130.003,061.251,273,037
2025-03-123,153.003,247.003,110.003,132.003,063.21963,585
2025-03-113,130.003,134.003,053.003,125.003,056.36961,887
2025-03-103,125.003,156.003,099.003,099.003,030.931,007,414
2025-03-073,192.003,194.003,113.003,134.003,065.17734,007
2025-03-063,210.003,248.003,174.003,192.003,121.89301,696
2025-03-053,173.003,255.003,172.003,206.003,135.58291,853
2025-03-043,255.003,264.003,180.003,183.003,113.09957,745
2025-03-033,292.003,295.003,232.003,255.003,183.51408,915
2025-02-283,293.003,306.003,266.003,266.003,194.27767,451
2025-02-273,297.003,318.003,282.003,300.003,227.52580,372
2025-02-263,327.003,329.003,276.003,300.003,227.52267,428
2025-02-253,240.003,297.003,228.003,287.003,214.81334,825
2025-02-243,249.003,291.003,224.003,253.003,181.55476,288
2025-02-213,321.003,478.003,230.003,231.003,160.041,525,176
2025-02-203,349.003,439.003,291.003,380.003,305.76953,923
2025-02-193,392.003,421.003,341.003,350.003,276.42413,454
2025-02-183,450.003,450.003,366.003,397.003,322.39234,332
2025-02-173,427.003,427.003,383.003,400.003,325.32128,535
2025-02-143,391.003,416.003,363.003,401.003,326.30152,891
2025-02-133,389.003,399.003,366.003,385.003,310.65682,447
← NewerPage 7 of 21 · 1,252 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.