Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,390.00
+90.00 (2.73%)
Oct 31, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,401.003,466.003,232.003,300.003,302.00-1.93%5,177,062
Oct 29, 20253,450.003,450.003,306.003,365.003,365.00-0.21%357,222
Oct 28, 20253,328.003,386.003,328.003,372.003,372.001.35%522,397
Oct 27, 20253,395.003,402.003,299.003,327.003,327.00-1.97%1,244,956
Oct 24, 20253,409.003,423.003,369.003,394.003,394.00-0.41%667,430
Oct 23, 20253,387.003,415.003,385.003,408.003,408.00-0.12%410,016
Oct 22, 20253,410.003,412.003,361.003,412.003,412.000.59%494,007
Oct 21, 20253,321.003,430.003,321.003,392.003,392.00-0.24%619,148
Oct 20, 20253,315.003,417.003,315.003,400.003,400.002.50%343,138
Oct 17, 20253,299.003,322.003,269.003,317.003,317.000.55%1,453,503
Oct 16, 20253,300.003,333.003,271.003,299.003,299.00-0.06%642,747
Oct 15, 20253,390.003,390.003,297.003,301.003,301.000.03%901,441
Oct 14, 20253,359.003,364.003,283.003,300.003,300.00-2.02%1,983,729
Oct 13, 20253,392.003,392.003,344.003,368.003,368.00-0.09%450,838
Oct 10, 20253,325.003,391.003,303.003,371.003,371.001.48%238,724
Oct 9, 20253,274.003,335.003,259.003,322.003,322.001.53%751,441
Oct 8, 20253,211.003,278.003,191.003,272.003,272.001.90%417,744
Oct 7, 20253,350.003,350.003,211.003,211.003,211.00-2.37%604,669
Oct 6, 20253,360.003,360.003,249.003,289.003,289.00-0.12%2,598,530
Oct 3, 20253,276.003,312.003,250.003,293.003,293.000.83%1,872,088
Oct 2, 20253,299.003,318.003,237.003,266.003,266.001.21%2,555,693
Oct 1, 20253,250.003,300.003,221.003,227.003,227.00-1.50%888,709
Sep 30, 20253,280.003,296.003,250.003,276.003,276.000.31%701,160
Sep 29, 20253,285.003,309.003,260.003,266.003,266.00-0.73%398,165
Sep 26, 20253,366.003,398.003,272.003,290.003,290.00-2.34%528,771
Sep 25, 20253,500.003,500.003,340.003,369.003,369.00-0.97%1,252,531
Sep 23, 20253,400.003,413.003,391.003,402.003,402.000.29%1,061,510
Sep 22, 20253,468.003,468.003,379.003,392.003,392.00-2.08%1,141,735
Sep 19, 20253,450.003,464.003,377.003,464.003,464.001.05%10,309,435
Sep 18, 20253,427.003,486.003,379.003,428.003,428.001.24%1,402,516
Sep 17, 20253,305.003,400.003,290.003,386.003,386.002.64%6,651,597
Sep 16, 20253,329.003,340.003,299.003,299.003,299.00-0.96%702,145
Sep 15, 20253,236.003,346.003,236.003,331.003,331.001.06%859,417
Sep 12, 20253,350.003,350.003,252.003,296.003,296.000.73%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