Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,770.002,779.002,721.002,721.002,721.001,212,645
2026-10-152,751.002,807.002,731.002,783.002,783.001,789,458
2026-10-142,735.002,800.002,706.002,728.002,728.003,566,978
2026-10-132,666.002,736.002,604.002,736.002,736.002,990,879
2026-10-122,650.002,709.002,611.002,640.002,640.001,592,289
2026-10-092,691.002,716.002,685.002,691.002,691.00435,235
2026-10-082,621.002,730.002,621.002,677.002,677.00667,595
2026-10-072,630.002,712.002,612.002,649.002,649.002,477,242
2026-10-062,672.002,701.002,640.002,682.002,682.001,684,938
2026-10-052,788.002,790.002,651.002,682.002,682.00846,916
2026-10-022,707.002,736.002,695.002,721.002,721.00288,086
2026-10-012,700.002,722.002,667.502,708.002,708.00349,440
2026-09-302,792.002,792.002,670.002,696.002,696.003,190,423
2026-09-292,762.002,762.002,715.002,753.002,753.00977,677
2026-09-282,687.002,734.002,658.002,725.002,725.00716,746
2026-09-252,724.002,724.002,616.002,652.002,652.001,057,642
2026-09-232,699.002,699.002,634.002,665.002,665.001,211,839
2026-09-222,697.002,710.002,658.002,690.002,690.00720,078
2026-09-212,680.002,712.002,665.002,710.002,710.00720,517
2026-09-182,663.002,718.002,663.002,685.002,685.004,636,566
2026-09-172,684.002,684.002,598.002,669.002,669.001,243,352
2026-09-162,574.002,660.002,574.002,623.002,623.00904,866
2026-09-152,569.002,606.002,535.002,606.002,606.002,203,738
2026-09-142,700.002,700.002,541.002,566.002,566.003,893,860
2026-09-112,588.002,625.002,555.002,579.002,579.002,165,603
2026-09-102,551.002,609.002,544.002,588.002,588.00697,725
2026-09-092,608.002,613.002,549.002,610.002,610.001,578,174
2026-09-082,665.002,678.002,616.002,618.002,618.001,089,340
2026-09-072,700.002,725.002,678.002,678.002,678.001,093,240
2026-09-042,720.002,752.002,710.002,726.002,726.00987,724
2026-09-032,720.002,753.002,661.002,723.002,723.001,465,052
2026-09-022,880.002,880.002,742.002,742.002,742.001,043,011
2026-09-012,837.002,858.002,802.002,802.002,802.00774,378
2026-08-312,850.002,891.002,833.002,847.002,847.00961,658
2026-08-282,946.002,946.002,864.002,880.002,880.001,657,578
2026-08-272,917.002,949.002,901.002,908.002,908.001,222,871
2026-08-262,850.002,905.002,847.002,905.002,905.003,466,157
2026-08-252,865.002,916.002,823.002,850.002,850.00991,513
2026-08-242,871.002,905.002,866.002,866.002,866.00359,556
2026-08-212,939.002,955.002,886.002,900.002,900.00426,960
2026-08-202,958.003,023.002,889.002,947.002,947.00363,608
2026-08-192,975.002,975.002,921.002,958.002,958.00373,551
2026-08-182,975.003,074.002,924.002,936.002,936.00441,519
2026-08-172,989.003,051.002,972.002,999.002,999.00524,317
2026-08-143,025.003,025.002,997.003,000.003,000.00778,956
2026-08-132,952.003,010.002,942.003,010.003,010.00633,015
2026-08-122,940.002,993.002,939.002,952.002,952.00374,684
2026-08-112,983.002,999.002,940.002,951.002,951.00343,368
2026-08-072,997.003,058.002,965.002,999.002,999.001,002,994
2026-08-063,000.003,068.002,981.003,007.003,007.001,559,789
2026-08-053,070.003,070.002,990.003,013.003,013.00144,123
2026-08-043,025.003,110.002,980.003,000.003,000.002,069,289
2026-08-033,091.003,103.002,992.003,025.003,025.001,166,515
2026-07-313,069.003,082.002,999.003,003.003,003.001,640,443
2026-07-303,001.003,034.003,001.003,028.003,028.00534,596
2026-07-293,050.003,051.002,999.003,025.003,025.00599,463
2026-07-283,010.003,045.002,985.003,019.003,019.002,646,461
2026-07-272,950.003,041.002,950.003,030.003,030.001,912,032
2026-07-243,001.003,001.002,955.002,965.002,965.001,519,277
2026-07-233,121.003,121.002,963.002,985.002,985.001,729,450
Page 1 of 5 · 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.