Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,295.00
+24.00 (0.73%)
Sep 12, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,350.003,350.003,252.003,295.003,296.000.70%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
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