Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,370.00
+46.00 (1.38%)
Oct 10, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,325.003,391.003,303.003,370.003,371.001.44%238,724
Oct 9, 20253,274.003,335.003,259.003,322.003,322.001.53%751,441
Oct 8, 20253,211.003,278.003,191.003,272.003,272.001.90%417,744
Oct 7, 20253,350.003,350.003,211.003,211.003,211.00-2.37%604,669
Oct 6, 20253,360.003,360.003,249.003,289.003,289.00-0.12%2,598,530
Oct 3, 20253,276.003,312.003,250.003,293.003,293.000.83%1,872,088
Oct 2, 20253,299.003,318.003,237.003,266.003,266.001.21%2,555,693
Oct 1, 20253,250.003,300.003,221.003,227.003,227.00-1.50%888,709
Sep 30, 20253,280.003,296.003,250.003,276.003,276.000.31%701,160
Sep 29, 20253,285.003,309.003,260.003,266.003,266.00-0.73%398,165
Sep 26, 20253,366.003,398.003,272.003,290.003,290.00-2.34%528,771
Sep 25, 20253,500.003,500.003,340.003,369.003,369.00-0.97%1,252,531
Sep 23, 20253,400.003,413.003,391.003,402.003,402.000.29%1,061,510
Sep 22, 20253,468.003,468.003,379.003,392.003,392.00-2.08%1,141,735
Sep 19, 20253,450.003,464.003,377.003,464.003,464.001.05%10,309,435
Sep 18, 20253,427.003,486.003,379.003,428.003,428.001.24%1,402,516
Sep 17, 20253,305.003,400.003,290.003,386.003,386.002.64%6,651,597
Sep 16, 20253,329.003,340.003,299.003,299.003,299.00-0.96%702,145
Sep 15, 20253,236.003,346.003,236.003,331.003,331.001.06%859,417
Sep 12, 20253,350.003,350.003,252.003,296.003,296.000.73%622,935
Sep 11, 20253,290.003,332.003,248.003,272.003,272.00-0.30%369,030
Sep 10, 20253,300.003,306.003,263.003,282.003,282.00-0.09%1,349,731
Sep 9, 20253,293.003,296.003,273.003,285.003,285.000.09%532,350
Sep 8, 20253,280.003,305.003,234.003,282.003,282.001.48%10,607,298
Sep 5, 20253,260.003,280.003,234.003,234.003,234.00-0.15%915,404
Sep 4, 20253,250.003,265.003,231.003,239.003,239.00-0.31%2,423,407
Sep 3, 20253,320.003,371.003,247.003,249.003,249.00-2.46%1,724,347
Sep 2, 20253,427.003,427.003,323.003,331.003,331.00-1.45%481,064
Sep 1, 20253,400.003,430.003,361.003,380.003,380.00-0.71%567,464
Aug 29, 20253,320.003,410.003,320.003,404.003,404.000.83%1,025,664
Aug 28, 20253,440.003,440.003,351.003,376.003,376.00-0.62%756,484
Aug 27, 20253,320.003,426.003,320.003,397.003,397.000.44%1,223,981
Aug 26, 20253,486.003,486.003,382.003,382.003,382.00-1.63%1,636,056
Aug 25, 20253,400.003,460.003,384.003,438.003,438.000.26%561,381
Aug 22, 20253,486.003,486.003,411.003,429.003,429.00-0.06%1,081,379
Aug 21, 20253,486.003,486.003,391.003,431.003,431.00-0.32%4,577,801
Aug 20, 20253,432.003,483.003,375.003,442.003,442.00-0.58%2,283,817
Aug 19, 20253,250.003,482.003,250.003,462.003,462.003.41%15,651,930
Aug 18, 20253,212.003,366.003,212.003,348.003,348.002.64%1,428,069
Aug 15, 20253,245.003,276.003,234.003,262.003,262.000.68%1,190,959
Aug 14, 20253,125.003,240.003,125.003,240.003,240.001.73%2,048,039
Aug 13, 20253,171.003,192.003,094.003,185.003,185.003.24%812,257
Aug 12, 20253,031.003,085.003,031.003,085.003,085.001.31%447,430
Aug 11, 20253,052.003,077.003,043.003,045.003,045.00-0.26%597,684
Aug 8, 20253,051.003,073.003,045.003,053.003,053.000.13%734,772
Aug 7, 20253,077.003,081.003,020.003,049.003,049.00-0.78%4,329,756
Aug 6, 20253,051.003,116.003,051.003,073.003,073.00-0.74%1,168,757
Aug 5, 20253,124.003,142.003,080.003,096.003,096.000.06%1,368,083
Aug 4, 20253,088.003,134.003,074.003,094.003,094.00-0.16%739,430
Aug 1, 20253,094.003,118.003,065.003,099.003,099.00-0.19%860,439