Dis-Chem Pharmacies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.26	35.26	34.00	34.38	34.38	-1.77%	422,123
Mar 10, 2026	34.55	35.03	34.49	35.00	35.00	1.86%	960,711
Mar 9, 2026	34.10	34.98	34.10	34.36	34.36	-0.75%	422,192
Mar 6, 2026	35.34	36.00	34.62	34.62	34.62	-2.09%	2,158,342
Mar 5, 2026	35.19	35.45	34.96	35.36	35.36	0.60%	1,761,067
Mar 4, 2026	34.60	35.30	34.20	35.15	35.15	1.56%	1,140,041
Mar 3, 2026	36.05	36.25	34.45	34.61	34.61	-4.81%	3,039,260
Mar 2, 2026	36.20	36.58	36.12	36.36	36.36	-1.73%	1,252,837
Feb 27, 2026	36.80	37.20	36.67	37.00	37.00	0.54%	1,914,671
Feb 26, 2026	36.88	37.28	36.61	36.80	36.80	-0.05%	2,672,352
Feb 25, 2026	36.82	37.09	36.54	36.82	36.82	-0.08%	1,498,504
Feb 24, 2026	37.29	37.35	36.49	36.85	36.85	-1.18%	1,549,181
Feb 23, 2026	38.15	38.15	37.27	37.29	37.29	-1.87%	1,517,751
Feb 20, 2026	36.77	38.46	35.93	38.00	38.00	3.91%	3,586,718
Feb 19, 2026	36.55	36.91	36.35	36.57	36.57	-0.03%	526,324
Feb 18, 2026	36.22	36.78	36.22	36.58	36.58	0.69%	1,517,290
Feb 17, 2026	36.07	36.62	35.98	36.33	36.33	-0.38%	655,932
Feb 16, 2026	36.13	36.70	36.13	36.47	36.47	1.05%	447,096
Feb 13, 2026	36.13	36.44	35.87	36.09	36.09	-0.80%	1,114,061
Feb 12, 2026	35.50	36.50	35.50	36.38	36.38	-0.16%	344,508
Feb 11, 2026	36.66	36.66	36.15	36.44	36.44	-0.16%	932,954
Feb 10, 2026	35.10	36.50	35.10	36.50	36.50	0.86%	1,024,165
Feb 9, 2026	35.65	36.62	35.53	36.19	36.19	0.47%	882,213
Feb 6, 2026	35.34	36.05	35.33	36.02	36.02	1.95%	350,800
Feb 5, 2026	35.83	36.30	35.19	35.33	35.33	-1.40%	532,975
Feb 4, 2026	36.99	36.99	35.83	35.83	35.83	-0.83%	972,440
Feb 3, 2026	36.75	36.75	35.97	36.13	36.13	-1.04%	1,068,402
Feb 2, 2026	35.28	36.73	35.28	36.51	36.51	0.72%	1,589,658
Jan 30, 2026	36.29	36.55	35.66	36.25	36.25	-	2,026,854
Jan 29, 2026	35.33	36.25	35.20	36.25	36.25	2.40%	707,789
Jan 28, 2026	35.60	35.62	35.04	35.40	35.40	-0.56%	798,725
Jan 27, 2026	34.86	35.60	34.86	35.60	35.60	1.57%	838,286
Jan 26, 2026	36.00	36.19	34.95	35.05	35.05	-2.26%	529,102
Jan 23, 2026	34.99	35.86	34.88	35.86	35.86	2.17%	665,889
Jan 22, 2026	35.86	36.62	34.71	35.10	35.10	-2.01%	2,812,697
Jan 21, 2026	35.78	35.93	35.18	35.82	35.82	1.02%	277,493
Jan 20, 2026	35.88	35.88	35.20	35.46	35.46	-0.28%	825,464
Jan 19, 2026	35.58	35.81	34.88	35.56	35.56	-0.89%	1,064,451
Jan 16, 2026	35.95	36.52	35.88	35.88	35.88	-0.33%	2,338,990
Jan 15, 2026	35.87	36.24	35.82	36.00	36.00	0.45%	683,833
Jan 14, 2026	35.84	36.43	35.43	35.84	35.84	-1.10%	2,953,927
Jan 13, 2026	36.32	36.43	35.84	36.24	36.24	-0.14%	546,747
Jan 12, 2026	36.37	36.43	35.61	36.29	36.29	0.78%	716,913
Jan 9, 2026	35.89	36.68	35.35	36.01	36.01	0.73%	6,688,576
Jan 8, 2026	35.87	35.98	35.53	35.75	35.75	0.03%	450,584
Jan 7, 2026	35.79	35.94	35.46	35.74	35.74	0.31%	355,384
Jan 6, 2026	35.57	35.95	35.33	35.63	35.63	0.68%	3,981,536
Jan 5, 2026	35.43	35.75	35.11	35.39	35.39	0.06%	448,339
Jan 2, 2026	34.70	35.41	34.70	35.37	35.37	1.06%	1,041,358
Dec 31, 2025	34.88	35.13	34.65	35.00	35.00	0.66%	105,317