Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,722.00
+37.00 (1.00%)
Mar 31, 2026, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,690.003,744.003,685.003,722.003,722.001.00%1,596,976
Mar 30, 20263,691.003,692.003,631.003,685.003,685.000.49%408,207
Mar 27, 20263,727.003,754.003,646.003,667.003,667.00-1.61%1,844,383
Mar 26, 20263,714.003,760.003,661.003,727.003,727.000.35%1,647,035
Mar 25, 20263,480.003,750.003,480.003,714.003,714.006.75%3,260,405
Mar 24, 20263,348.003,479.003,342.003,479.003,479.002.29%1,676,233
Mar 23, 20263,388.003,418.003,313.003,401.003,401.000.74%439,954
Mar 20, 20263,350.003,437.003,349.003,376.003,376.000.78%1,873,205
Mar 19, 20263,320.003,366.003,290.003,350.003,350.000.06%961,261
Mar 18, 20263,405.003,436.003,337.003,348.003,348.00-1.53%474,039
Mar 17, 20263,350.003,415.003,350.003,400.003,400.00-592,602
Mar 16, 20263,363.003,424.003,363.003,400.003,400.002.13%482,804
Mar 13, 20263,371.003,389.003,329.003,329.003,329.00-0.72%527,747
Mar 12, 20263,412.003,414.003,353.003,353.003,353.00-2.47%1,253,842
Mar 11, 20263,526.003,526.003,400.003,438.003,438.00-1.77%422,123
Mar 10, 20263,455.003,503.003,449.003,500.003,500.001.86%960,711
Mar 9, 20263,410.003,498.003,410.003,436.003,436.00-0.75%422,192
Mar 6, 20263,534.003,600.003,462.003,462.003,462.00-2.09%2,158,342
Mar 5, 20263,519.003,545.003,496.003,536.003,536.000.60%1,761,067
Mar 4, 20263,460.003,530.003,420.003,515.003,515.001.56%1,140,041
Mar 3, 20263,605.003,625.003,445.003,461.003,461.00-4.81%3,039,260
Mar 2, 20263,620.003,658.003,612.003,636.003,636.00-1.73%1,252,837
Feb 27, 20263,680.003,720.003,667.003,700.003,700.000.54%1,914,671
Feb 26, 20263,688.003,728.003,661.003,680.003,680.00-0.05%2,672,352
Feb 25, 20263,682.003,709.003,654.003,682.003,682.00-0.08%1,498,504
Feb 24, 20263,729.003,735.003,649.003,685.003,685.00-1.18%1,549,181
Feb 23, 20263,815.003,815.003,727.003,729.003,729.00-1.87%1,517,751
Feb 20, 20263,677.003,846.003,593.003,800.003,800.003.91%3,586,718
Feb 19, 20263,655.003,691.003,635.003,657.003,657.00-0.03%526,324
Feb 18, 20263,622.003,678.003,622.003,658.003,658.000.69%1,517,290
Feb 17, 20263,607.003,662.003,598.003,633.003,633.00-0.38%655,932
Feb 16, 20263,613.003,670.003,613.003,647.003,647.001.05%447,096
Feb 13, 20263,613.003,644.003,587.003,609.003,609.00-0.80%1,114,061
Feb 12, 20263,550.003,650.003,550.003,638.003,638.00-0.16%344,508
Feb 11, 20263,666.003,666.003,615.003,644.003,644.00-0.16%932,954
Feb 10, 20263,510.003,650.003,510.003,650.003,650.000.86%1,024,165
Feb 9, 20263,565.003,662.003,553.003,619.003,619.000.47%882,213
Feb 6, 20263,534.003,605.003,533.003,602.003,602.001.95%350,800
Feb 5, 20263,583.003,630.003,519.003,533.003,533.00-1.40%532,975
Feb 4, 20263,699.003,699.003,583.003,583.003,583.00-0.83%972,440
Feb 3, 20263,675.003,675.003,597.003,613.003,613.00-1.04%1,068,402
Feb 2, 20263,528.003,673.003,528.003,651.003,651.000.72%1,589,658
Jan 30, 20263,629.003,655.003,566.003,625.003,625.00-2,026,854
Jan 29, 20263,533.003,625.003,520.003,625.003,625.002.40%707,789
Jan 28, 20263,560.003,562.003,504.003,540.003,540.00-0.56%798,725
Jan 27, 20263,486.003,560.003,486.003,560.003,560.001.57%838,286
Jan 26, 20263,600.003,619.003,495.003,505.003,505.00-2.26%529,102
Jan 23, 20263,499.003,586.003,488.003,586.003,586.002.17%665,889
Jan 22, 20263,586.003,662.003,471.003,510.003,510.00-2.01%2,812,697
Jan 21, 20263,578.003,593.003,518.003,582.003,582.001.02%277,493