Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,100.00
-5.00 (-0.16%)
Aug 1, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20253,195.003,212.003,160.003,195.003,166.65-0.16%1,148,705
Jun 11, 20253,170.003,237.003,170.003,200.003,171.61-0.03%1,272,285
Jun 10, 20253,275.003,275.003,189.003,201.003,172.60-1.45%1,764,909
Jun 9, 20253,274.003,296.003,218.003,248.003,219.18-0.88%1,290,872
Jun 6, 20253,257.003,306.003,254.003,277.003,247.920.92%1,001,104
Jun 5, 20253,338.003,338.003,247.003,247.003,218.19-1.58%906,016
Jun 4, 20253,300.003,375.003,239.003,299.003,269.73-1,328,811
Jun 3, 20253,356.003,384.003,299.003,299.003,269.73-1.73%1,035,671
Jun 2, 20253,490.003,490.003,293.003,357.003,327.210.18%2,867,912
May 30, 20253,570.003,570.003,322.003,351.003,321.27-6.29%8,507,603
May 29, 20253,507.003,585.003,440.003,576.003,544.272.23%1,791,458
May 28, 20253,514.003,550.003,475.003,498.003,466.96-0.40%790,179
May 27, 20253,435.003,700.003,435.003,512.003,480.842.18%1,329,073
May 26, 20253,200.003,460.003,200.003,437.003,406.506.41%2,588,434
May 23, 20253,203.003,236.003,196.003,230.003,201.340.75%203,707