Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,427.00
-3.00 (-0.09%)
Aug 22, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,486.003,486.003,411.003,427.003,429.00-0.12%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
Jul 31, 20253,200.003,200.003,094.003,105.003,105.00-0.32%1,085,356
Jul 30, 20253,087.003,169.003,085.003,115.003,115.000.61%1,362,806
Jul 29, 20253,119.003,119.003,084.003,096.003,096.00-0.03%225,434
Jul 28, 20253,180.003,180.003,080.003,097.003,097.00-0.29%1,318,646
Jul 25, 20253,100.003,153.003,083.003,106.003,106.00-0.64%1,477,684
Jul 24, 20253,149.003,168.003,121.003,126.003,126.00-0.35%849,582
Jul 23, 20253,150.003,174.003,125.003,137.003,137.00-0.51%1,600,029
Jul 22, 20253,175.003,187.003,138.003,153.003,153.00-0.41%1,421,160
Jul 21, 20253,181.003,219.003,166.003,166.003,166.00-1.00%755,774
Jul 18, 20253,131.003,214.003,130.003,198.003,198.001.88%436,323
Jul 17, 20253,159.003,160.003,106.003,139.003,139.00-0.22%1,902,238
Jul 16, 20253,221.003,240.003,131.003,146.003,146.00-2.39%2,163,875
Jul 15, 20253,214.003,238.003,203.003,223.003,223.000.34%947,089
Jul 14, 20253,182.003,218.003,171.003,212.003,212.00-0.03%618,435
Jul 11, 20253,274.003,275.003,205.003,213.003,213.00-2.10%1,208,021
Jul 10, 20253,269.003,291.003,257.003,282.003,282.000.61%2,586,364
Jul 9, 20253,283.003,294.003,245.003,262.003,262.00-0.12%954,226
Jul 8, 20253,244.003,290.003,225.003,266.003,266.000.74%4,134,193
Jul 7, 20253,215.003,275.003,215.003,242.003,242.00-0.06%525,860
Jul 4, 20253,316.003,316.003,230.003,244.003,244.00-1.70%229,096
Jul 3, 20253,283.003,318.003,195.003,300.003,300.002.96%1,323,871
Jul 2, 20253,236.003,239.003,181.003,205.003,205.00-0.68%620,396
Jul 1, 20253,213.003,246.003,200.003,227.003,227.00-0.06%738,287
Jun 30, 20253,297.003,297.003,213.003,229.003,229.00-0.19%1,084,146
Jun 27, 20253,227.003,271.003,211.003,235.003,235.00-0.15%590,907
Jun 26, 20253,237.003,283.003,224.003,240.003,240.00-0.77%872,349
Jun 25, 20253,265.003,284.003,183.003,265.003,265.001.78%1,208,769
Jun 24, 20253,200.003,261.003,175.003,208.003,208.000.38%946,735
Jun 23, 20253,050.003,198.003,050.003,196.003,196.000.85%1,722,635
Jun 20, 20253,121.003,177.003,121.003,169.003,169.001.18%4,327,083
Jun 19, 20253,142.003,161.003,079.003,132.003,132.00-0.89%1,217,708
Jun 18, 20253,200.003,200.003,095.003,160.003,160.000.67%678,209
Jun 17, 20253,130.003,244.003,116.003,139.003,111.150.16%2,842,023
Jun 13, 20253,225.003,225.003,105.003,134.003,106.19-1.91%1,999,167