Dis-Chem Pharmacies Limited (JSE:DCP)
 3,390.00
 +90.00 (2.73%)
  Oct 31, 2025, 5:00 PM SAST
Dis-Chem Pharmacies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,401.00 | 3,466.00 | 3,232.00 | 3,300.00 | 3,302.00 | -1.93% | 5,177,062 | 
| Oct 29, 2025 | 3,450.00 | 3,450.00 | 3,306.00 | 3,365.00 | 3,365.00 | -0.21% | 357,222 | 
| Oct 28, 2025 | 3,328.00 | 3,386.00 | 3,328.00 | 3,372.00 | 3,372.00 | 1.35% | 522,397 | 
| Oct 27, 2025 | 3,395.00 | 3,402.00 | 3,299.00 | 3,327.00 | 3,327.00 | -1.97% | 1,244,956 | 
| Oct 24, 2025 | 3,409.00 | 3,423.00 | 3,369.00 | 3,394.00 | 3,394.00 | -0.41% | 667,430 | 
| Oct 23, 2025 | 3,387.00 | 3,415.00 | 3,385.00 | 3,408.00 | 3,408.00 | -0.12% | 410,016 | 
| Oct 22, 2025 | 3,410.00 | 3,412.00 | 3,361.00 | 3,412.00 | 3,412.00 | 0.59% | 494,007 | 
| Oct 21, 2025 | 3,321.00 | 3,430.00 | 3,321.00 | 3,392.00 | 3,392.00 | -0.24% | 619,148 | 
| Oct 20, 2025 | 3,315.00 | 3,417.00 | 3,315.00 | 3,400.00 | 3,400.00 | 2.50% | 343,138 | 
| Oct 17, 2025 | 3,299.00 | 3,322.00 | 3,269.00 | 3,317.00 | 3,317.00 | 0.55% | 1,453,503 | 
| Oct 16, 2025 | 3,300.00 | 3,333.00 | 3,271.00 | 3,299.00 | 3,299.00 | -0.06% | 642,747 | 
| Oct 15, 2025 | 3,390.00 | 3,390.00 | 3,297.00 | 3,301.00 | 3,301.00 | 0.03% | 901,441 | 
| Oct 14, 2025 | 3,359.00 | 3,364.00 | 3,283.00 | 3,300.00 | 3,300.00 | -2.02% | 1,983,729 | 
| Oct 13, 2025 | 3,392.00 | 3,392.00 | 3,344.00 | 3,368.00 | 3,368.00 | -0.09% | 450,838 | 
| Oct 10, 2025 | 3,325.00 | 3,391.00 | 3,303.00 | 3,371.00 | 3,371.00 | 1.48% | 238,724 | 
| Oct 9, 2025 | 3,274.00 | 3,335.00 | 3,259.00 | 3,322.00 | 3,322.00 | 1.53% | 751,441 | 
| Oct 8, 2025 | 3,211.00 | 3,278.00 | 3,191.00 | 3,272.00 | 3,272.00 | 1.90% | 417,744 | 
| Oct 7, 2025 | 3,350.00 | 3,350.00 | 3,211.00 | 3,211.00 | 3,211.00 | -2.37% | 604,669 | 
| Oct 6, 2025 | 3,360.00 | 3,360.00 | 3,249.00 | 3,289.00 | 3,289.00 | -0.12% | 2,598,530 | 
| Oct 3, 2025 | 3,276.00 | 3,312.00 | 3,250.00 | 3,293.00 | 3,293.00 | 0.83% | 1,872,088 | 
| Oct 2, 2025 | 3,299.00 | 3,318.00 | 3,237.00 | 3,266.00 | 3,266.00 | 1.21% | 2,555,693 | 
| Oct 1, 2025 | 3,250.00 | 3,300.00 | 3,221.00 | 3,227.00 | 3,227.00 | -1.50% | 888,709 | 
| Sep 30, 2025 | 3,280.00 | 3,296.00 | 3,250.00 | 3,276.00 | 3,276.00 | 0.31% | 701,160 | 
| Sep 29, 2025 | 3,285.00 | 3,309.00 | 3,260.00 | 3,266.00 | 3,266.00 | -0.73% | 398,165 | 
| Sep 26, 2025 | 3,366.00 | 3,398.00 | 3,272.00 | 3,290.00 | 3,290.00 | -2.34% | 528,771 | 
| Sep 25, 2025 | 3,500.00 | 3,500.00 | 3,340.00 | 3,369.00 | 3,369.00 | -0.97% | 1,252,531 | 
| Sep 23, 2025 | 3,400.00 | 3,413.00 | 3,391.00 | 3,402.00 | 3,402.00 | 0.29% | 1,061,510 | 
| Sep 22, 2025 | 3,468.00 | 3,468.00 | 3,379.00 | 3,392.00 | 3,392.00 | -2.08% | 1,141,735 | 
| Sep 19, 2025 | 3,450.00 | 3,464.00 | 3,377.00 | 3,464.00 | 3,464.00 | 1.05% | 10,309,435 | 
| Sep 18, 2025 | 3,427.00 | 3,486.00 | 3,379.00 | 3,428.00 | 3,428.00 | 1.24% | 1,402,516 | 
| Sep 17, 2025 | 3,305.00 | 3,400.00 | 3,290.00 | 3,386.00 | 3,386.00 | 2.64% | 6,651,597 | 
| Sep 16, 2025 | 3,329.00 | 3,340.00 | 3,299.00 | 3,299.00 | 3,299.00 | -0.96% | 702,145 | 
| Sep 15, 2025 | 3,236.00 | 3,346.00 | 3,236.00 | 3,331.00 | 3,331.00 | 1.06% | 859,417 | 
| Sep 12, 2025 | 3,350.00 | 3,350.00 | 3,252.00 | 3,296.00 | 3,296.00 | 0.73% | 622,935 | 
| Sep 11, 2025 | 3,290.00 | 3,332.00 | 3,248.00 | 3,272.00 | 3,272.00 | -0.30% | 369,030 | 
| Sep 10, 2025 | 3,300.00 | 3,306.00 | 3,263.00 | 3,282.00 | 3,282.00 | -0.09% | 1,349,731 | 
| Sep 9, 2025 | 3,293.00 | 3,296.00 | 3,273.00 | 3,285.00 | 3,285.00 | 0.09% | 532,350 | 
| Sep 8, 2025 | 3,280.00 | 3,305.00 | 3,234.00 | 3,282.00 | 3,282.00 | 1.48% | 10,607,298 | 
| Sep 5, 2025 | 3,260.00 | 3,280.00 | 3,234.00 | 3,234.00 | 3,234.00 | -0.15% | 915,404 | 
| Sep 4, 2025 | 3,250.00 | 3,265.00 | 3,231.00 | 3,239.00 | 3,239.00 | -0.31% | 2,423,407 | 
| Sep 3, 2025 | 3,320.00 | 3,371.00 | 3,247.00 | 3,249.00 | 3,249.00 | -2.46% | 1,724,347 | 
| Sep 2, 2025 | 3,427.00 | 3,427.00 | 3,323.00 | 3,331.00 | 3,331.00 | -1.45% | 481,064 | 
| Sep 1, 2025 | 3,400.00 | 3,430.00 | 3,361.00 | 3,380.00 | 3,380.00 | -0.71% | 567,464 | 
| Aug 29, 2025 | 3,320.00 | 3,410.00 | 3,320.00 | 3,404.00 | 3,404.00 | 0.83% | 1,025,664 | 
| Aug 28, 2025 | 3,440.00 | 3,440.00 | 3,351.00 | 3,376.00 | 3,376.00 | -0.62% | 756,484 | 
| Aug 27, 2025 | 3,320.00 | 3,426.00 | 3,320.00 | 3,397.00 | 3,397.00 | 0.44% | 1,223,981 | 
| Aug 26, 2025 | 3,486.00 | 3,486.00 | 3,382.00 | 3,382.00 | 3,382.00 | -1.63% | 1,636,056 | 
| Aug 25, 2025 | 3,400.00 | 3,460.00 | 3,384.00 | 3,438.00 | 3,438.00 | 0.26% | 561,381 | 
| Aug 22, 2025 | 3,486.00 | 3,486.00 | 3,411.00 | 3,429.00 | 3,429.00 | -0.06% | 1,081,379 | 
| Aug 21, 2025 | 3,486.00 | 3,486.00 | 3,391.00 | 3,431.00 | 3,431.00 | -0.32% | 4,577,801 |