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
2025-02-123,400.003,447.003,388.003,389.003,314.57364,119
2025-02-113,392.003,432.003,381.003,412.003,337.06158,593
2025-02-103,433.003,436.003,407.003,408.003,333.15172,061
2025-02-073,390.003,479.003,390.003,433.003,357.60615,137
2025-02-063,495.003,495.003,402.003,425.003,349.77980,049
2025-02-053,427.003,459.003,383.003,415.003,339.99395,437
2025-02-043,378.003,467.003,378.003,427.003,351.73575,580
2025-02-033,389.003,406.003,355.003,379.003,304.78440,407
2025-01-313,483.003,496.003,400.003,416.003,340.97413,067
2025-01-303,466.003,498.003,450.003,469.003,392.81295,184
2025-01-293,404.003,480.003,380.003,459.003,383.03663,170
2025-01-283,444.003,444.003,348.003,392.003,317.50616,611
2025-01-273,345.003,386.003,334.003,365.003,291.09971,317
2025-01-243,425.003,502.003,349.003,384.003,309.671,242,641
2025-01-233,429.003,432.003,388.003,412.003,337.06812,310
2025-01-223,500.003,500.003,398.003,429.003,353.69605,651
2025-01-213,475.003,500.003,381.003,500.003,423.13763,074
2025-01-203,539.003,561.003,493.003,510.003,432.91298,534
2025-01-173,551.003,600.003,529.003,540.003,462.25478,993
2025-01-163,592.003,599.003,553.003,560.003,481.814,329,893
2025-01-153,666.003,666.003,552.003,573.003,494.52962,992
2025-01-143,729.003,729.003,601.003,641.003,561.03835,184
2025-01-133,656.003,656.003,577.003,601.003,521.91403,648
2025-01-103,679.003,699.003,640.003,650.003,569.83289,883
2025-01-093,675.003,728.003,662.003,689.003,607.98201,471
2025-01-083,760.003,765.003,683.003,700.003,618.73484,276
2025-01-073,622.003,736.003,622.003,725.003,643.19932,464
2025-01-063,672.003,677.003,621.003,677.003,596.24525,462
2025-01-033,653.003,676.003,627.003,645.003,564.94391,105
2025-01-023,590.003,662.003,590.003,648.003,567.88603,060
2024-12-313,631.003,662.003,600.003,610.003,530.71285,320
2024-12-303,618.003,657.003,601.003,609.003,529.73257,859
2024-12-273,676.003,678.003,592.003,624.003,544.40319,167
2024-12-243,601.003,647.003,601.003,640.003,560.0587,912
2024-12-233,669.003,672.003,619.003,649.003,568.85156,449
2024-12-203,551.003,669.003,551.003,669.003,588.422,119,675
2024-12-193,643.003,666.003,568.003,641.003,561.03646,335
2024-12-183,749.003,749.003,631.003,675.003,594.28224,175
2024-12-173,740.003,740.003,673.003,679.003,598.20257,399
2024-12-133,694.003,730.003,679.003,707.003,625.5811,292,520
2024-12-123,709.003,710.003,673.003,692.003,610.91552,750
2024-12-113,636.003,717.003,636.003,700.003,618.731,107,466
2024-12-103,750.003,750.003,632.003,632.003,552.23658,549
2024-12-093,780.003,780.003,722.003,729.003,647.10246,958
2024-12-063,774.003,780.003,754.003,764.003,681.33585,550
2024-12-053,790.003,800.003,758.003,764.003,681.33319,806
2024-12-043,861.003,861.003,750.003,785.003,701.871,329,159
2024-12-033,819.003,844.003,725.003,790.003,706.761,706,593
2024-12-023,797.003,828.003,732.003,742.003,659.81677,361
2024-11-293,835.003,843.003,780.003,790.003,706.76511,835
2024-11-283,870.003,881.003,805.003,841.003,756.64402,877
2024-11-273,848.003,901.003,848.003,875.003,789.891,011,438
2024-11-263,739.003,854.003,677.003,854.003,769.35703,793
2024-11-253,717.003,766.003,695.003,695.003,613.84676,701
2024-11-223,755.003,770.003,681.003,716.003,634.38493,403
2024-11-213,809.003,809.003,676.003,722.003,640.25349,061
2024-11-203,710.003,820.003,681.003,728.003,646.12342,096
2024-11-193,868.003,868.003,711.003,714.003,606.04399,966
2024-11-183,900.003,900.003,750.003,750.003,640.99206,510
2024-11-153,848.003,898.003,764.003,764.003,654.58357,862
← NewerPage 8 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.