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
2024-11-143,870.004,000.003,827.003,888.003,774.98667,917
2024-11-133,870.003,884.003,834.003,882.003,769.15217,677
2024-11-123,796.003,891.003,733.003,860.003,747.791,339,537
2024-11-113,776.003,801.003,772.003,795.003,684.68282,656
2024-11-083,786.003,815.003,750.003,800.003,689.54594,187
2024-11-073,796.003,796.003,758.003,786.003,675.94308,367
2024-11-063,800.003,821.003,720.003,757.003,647.791,547,635
2024-11-053,770.003,801.003,735.003,801.003,690.51622,485
2024-11-043,681.003,770.003,680.003,770.003,660.41637,463
2024-11-013,641.003,714.003,619.003,681.003,574.00425,120
2024-10-313,578.003,617.003,563.003,616.003,510.89668,969
2024-10-303,640.003,652.003,597.003,603.003,498.26263,822
2024-10-293,700.003,700.003,633.003,643.003,537.10478,801
2024-10-283,555.003,672.003,555.003,670.003,563.321,022,789
2024-10-253,730.003,730.003,486.003,600.003,495.352,316,001
2024-10-243,719.003,770.003,719.003,739.003,630.31272,781
2024-10-233,711.003,748.003,695.003,709.003,601.18323,435
2024-10-223,702.003,729.003,666.003,729.003,620.60548,867
2024-10-213,745.003,751.003,675.003,717.003,608.95270,728
2024-10-183,743.003,746.003,696.003,720.003,611.86422,776
2024-10-173,776.003,777.003,717.003,730.003,621.57325,311
2024-10-163,799.003,799.003,697.003,730.003,621.57594,413
2024-10-153,743.003,794.003,730.003,753.003,643.90238,949
2024-10-143,740.003,761.003,703.003,745.003,636.14228,642
2024-10-113,673.003,746.003,669.003,734.003,625.46321,821
2024-10-103,690.003,722.003,657.003,674.003,567.20176,978
2024-10-093,710.003,723.003,644.003,720.003,611.86210,351
2024-10-083,718.003,728.003,677.003,681.003,574.00445,616
2024-10-073,760.003,767.003,711.003,732.003,623.51591,747
2024-10-043,641.003,762.003,641.003,753.003,643.90295,742
2024-10-033,714.003,762.003,713.003,742.003,633.22638,087
2024-10-023,839.003,839.003,714.003,746.003,637.11343,207
2024-10-013,716.003,857.003,716.003,788.003,677.891,662,768
2024-09-303,844.003,860.003,761.003,795.003,684.681,258,654
2024-09-273,730.003,846.003,730.003,808.003,697.31487,198
2024-09-263,725.003,814.003,712.003,814.003,703.131,181,054
2024-09-253,600.003,729.003,600.003,724.003,615.75513,120
2024-09-233,703.003,706.003,624.003,647.003,540.99519,704
2024-09-203,665.003,875.003,609.003,703.003,595.363,332,815
2024-09-193,564.003,660.003,551.003,623.003,517.68616,029
2024-09-183,565.003,574.003,525.003,550.003,446.80415,164
2024-09-173,497.003,564.003,497.003,564.003,460.40801,495
2024-09-163,479.003,529.003,479.003,520.003,417.68576,336
2024-09-133,549.003,564.003,484.003,497.003,395.35701,138
2024-09-123,578.003,581.003,538.003,554.003,450.69254,363
2024-09-113,571.003,578.003,539.003,540.003,437.10787,563
2024-09-103,530.003,581.003,520.003,571.003,467.19693,954
2024-09-093,525.003,593.003,525.003,550.003,446.80563,120
2024-09-063,554.003,584.003,543.003,551.003,447.78447,834
2024-09-053,492.003,588.003,492.003,563.003,459.43925,128
2024-09-043,460.003,550.003,460.003,515.003,412.821,104,097
2024-09-033,563.003,563.003,476.003,490.003,388.55713,043
2024-09-023,490.003,575.003,473.003,570.003,466.221,061,475
2024-08-303,536.003,559.003,491.003,500.003,398.266,928,386
2024-08-293,582.003,621.003,520.003,538.003,435.155,950,778
2024-08-283,634.003,648.003,592.003,598.003,493.41488,913
2024-08-273,580.003,677.003,580.003,634.003,528.366,303,930
2024-08-263,652.003,685.003,606.003,622.003,516.71686,199
2024-08-233,649.003,750.003,639.003,652.003,545.84809,901
2024-08-223,667.003,725.003,618.003,635.003,529.33322,090
← NewerPage 9 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.