Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,601.00
+26.00 (0.73%)
At close: Jan 9, 2026

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,589.003,668.003,535.003,601.003,601.000.73%6,688,576
Jan 8, 20263,587.003,598.003,553.003,575.003,575.000.03%450,584
Jan 7, 20263,579.003,594.003,546.003,574.003,574.000.31%355,384
Jan 6, 20263,557.003,595.003,533.003,563.003,563.000.68%3,981,536
Jan 5, 20263,543.003,575.003,511.003,539.003,539.000.06%448,339
Jan 2, 20263,470.003,541.003,470.003,537.003,537.001.06%1,041,358
Dec 31, 20253,488.003,513.003,465.003,500.003,500.000.66%105,317
Dec 30, 20253,509.003,509.003,477.003,477.003,477.00-0.52%138,504
Dec 29, 20253,550.003,550.003,479.003,495.003,495.000.34%144,515
Dec 24, 20253,460.003,488.003,452.003,483.003,483.000.61%312,010
Dec 23, 20253,550.003,550.003,423.003,462.003,462.001.32%198,141
Dec 22, 20253,553.003,556.003,417.003,417.003,417.00-3.83%1,179,765
Dec 19, 20253,522.003,563.003,495.003,553.003,553.001.51%2,148,119
Dec 18, 20253,499.003,519.003,476.003,500.003,500.000.29%929,929
Dec 17, 20253,490.003,524.003,475.003,490.003,490.00-0.63%833,717
Dec 15, 20253,480.003,520.003,466.003,512.003,512.000.34%621,931
Dec 12, 20253,534.003,549.003,487.003,500.003,500.00-0.96%983,747
Dec 11, 20253,558.003,580.003,500.003,534.003,534.00-0.65%615,404
Dec 10, 20253,527.003,557.003,478.003,557.003,557.000.85%2,396,845
Dec 9, 20253,505.003,534.003,494.003,527.003,527.000.63%681,511
Dec 8, 20253,502.003,531.003,477.003,505.003,505.00-0.11%460,674
Dec 5, 20253,500.003,543.003,475.003,509.003,509.001.12%1,646,767
Dec 4, 20253,492.003,492.003,453.003,470.003,470.000.55%368,002
Dec 3, 20253,465.003,477.003,420.003,451.003,451.000.61%343,498
Dec 2, 20253,406.003,459.003,404.003,430.003,430.000.23%275,548
Dec 1, 20253,530.003,530.003,354.003,422.003,422.00-1.67%1,313,043
Nov 28, 20253,489.003,515.003,467.003,480.003,480.00-992,720
Nov 27, 20253,468.003,500.003,450.003,480.003,480.000.72%451,281
Nov 26, 20253,410.003,466.003,410.003,455.003,455.001.32%398,493
Nov 25, 20253,449.003,450.003,378.003,410.003,410.00-1.16%2,277,311
Nov 24, 20253,470.003,470.003,408.003,450.003,450.001.23%3,492,793
Nov 21, 20253,472.003,472.003,394.003,408.003,408.00-1.82%459,943
Nov 20, 20253,430.003,536.003,430.003,471.003,471.000.03%688,195
Nov 19, 20253,489.003,501.003,470.003,470.003,470.00-0.97%432,825
Nov 18, 20253,548.003,573.003,495.003,504.003,474.58-1.66%974,939
Nov 17, 20253,532.003,565.003,530.003,563.003,533.091.37%1,300,452
Nov 14, 20253,581.003,581.003,481.003,515.003,485.49-0.76%360,781
Nov 13, 20253,509.003,563.003,498.003,542.003,512.261.29%1,691,685
Nov 12, 20253,391.003,509.003,391.003,497.003,467.641.07%733,587
Nov 11, 20253,295.003,470.003,295.003,460.003,430.950.12%648,436
Nov 10, 20253,464.003,472.003,418.003,456.003,426.990.14%504,755
Nov 7, 20253,447.003,456.003,399.003,451.003,422.030.03%741,386
Nov 6, 20253,446.003,466.003,409.003,450.003,421.04-1,036,046
Nov 5, 20253,460.003,460.003,419.003,450.003,421.04-0.29%2,486,751
Nov 4, 20253,352.003,460.003,350.003,460.003,430.951.76%3,593,091
Nov 3, 20253,380.003,409.003,349.003,400.003,371.460.27%1,237,061
Oct 31, 20253,409.003,409.003,282.003,391.003,362.532.76%1,633,335
Oct 30, 20253,401.003,466.003,232.003,300.003,272.30-1.96%5,177,062
Oct 29, 20253,450.003,450.003,306.003,366.003,337.74-0.15%357,222
Oct 28, 20253,328.003,386.003,328.003,371.003,342.701.26%522,397