Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,408.00
-63.00 (-1.82%)
Nov 21, 2025, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,472.003,472.003,394.003,408.003,408.00-1.82%459,943
Nov 20, 20253,430.003,536.003,430.003,471.003,471.000.03%688,195
Nov 19, 20253,489.003,501.003,470.003,470.003,470.00-0.97%432,825
Nov 18, 20253,548.003,573.003,495.003,504.003,474.58-1.66%974,939
Nov 17, 20253,532.003,565.003,530.003,563.003,533.091.37%1,300,452
Nov 14, 20253,581.003,581.003,481.003,515.003,485.49-0.76%360,781
Nov 13, 20253,509.003,563.003,498.003,542.003,512.261.29%1,691,685
Nov 12, 20253,391.003,509.003,391.003,497.003,467.641.07%733,587
Nov 11, 20253,295.003,470.003,295.003,460.003,430.950.12%648,436
Nov 10, 20253,464.003,472.003,418.003,456.003,426.990.14%504,755
Nov 7, 20253,447.003,456.003,399.003,451.003,422.030.03%741,386
Nov 6, 20253,446.003,466.003,409.003,450.003,421.04-1,036,046
Nov 5, 20253,460.003,460.003,419.003,450.003,421.04-0.29%2,486,751
Nov 4, 20253,352.003,460.003,350.003,460.003,430.951.76%3,593,091
Nov 3, 20253,380.003,409.003,349.003,400.003,371.460.27%1,237,061
Oct 31, 20253,409.003,409.003,282.003,391.003,362.532.76%1,633,335
Oct 30, 20253,401.003,466.003,232.003,300.003,272.30-1.96%5,177,062
Oct 29, 20253,450.003,450.003,306.003,366.003,337.74-0.15%357,222
Oct 28, 20253,328.003,386.003,328.003,371.003,342.701.26%522,397
Oct 27, 20253,395.003,402.003,299.003,329.003,301.05-1.94%1,244,956
Oct 24, 20253,409.003,423.003,369.003,395.003,366.50-0.44%667,430
Oct 23, 20253,387.003,415.003,385.003,410.003,381.370.03%410,016
Oct 22, 20253,410.003,412.003,361.003,409.003,380.380.47%494,007
Oct 21, 20253,321.003,430.003,321.003,393.003,364.51-0.15%619,148
Oct 20, 20253,315.003,417.003,315.003,398.003,369.472.50%343,138
Oct 17, 20253,299.003,322.003,269.003,315.003,287.170.42%1,453,503
Oct 16, 20253,300.003,333.003,271.003,301.003,273.290.03%642,747
Oct 15, 20253,390.003,390.003,297.003,300.003,272.30-0.03%901,441
Oct 14, 20253,359.003,364.003,283.003,301.003,273.29-1.96%1,983,729
Oct 13, 20253,392.003,392.003,344.003,367.003,338.73-0.09%450,838
Oct 10, 20253,325.003,391.003,303.003,370.003,341.711.38%238,724
Oct 9, 20253,274.003,335.003,259.003,324.003,296.091.53%751,441
Oct 8, 20253,211.003,278.003,191.003,274.003,246.511.90%417,744
Oct 7, 20253,350.003,350.003,211.003,213.003,186.03-2.25%604,669
Oct 6, 20253,360.003,360.003,249.003,287.003,259.40-0.21%2,598,530
Oct 3, 20253,276.003,312.003,250.003,294.003,266.350.89%1,872,088
Oct 2, 20253,299.003,318.003,237.003,265.003,237.591.24%2,555,693
Oct 1, 20253,250.003,300.003,221.003,225.003,197.93-1.50%888,709
Sep 30, 20253,280.003,296.003,250.003,274.003,246.510.31%701,160
Sep 29, 20253,285.003,309.003,260.003,264.003,236.60-0.85%398,165
Sep 26, 20253,366.003,398.003,272.003,292.003,264.36-2.20%528,771
Sep 25, 20253,500.003,500.003,340.003,366.003,337.74-1.00%1,252,531
Sep 23, 20253,400.003,413.003,391.003,400.003,371.460.27%1,061,510
Sep 22, 20253,468.003,468.003,379.003,391.003,362.53-2.11%1,141,735
Sep 19, 20253,450.003,464.003,377.003,464.003,434.921.02%10,309,430
Sep 18, 20253,427.003,486.003,379.003,429.003,400.211.30%1,402,516
Sep 17, 20253,305.003,400.003,290.003,385.003,356.582.61%6,651,597
Sep 16, 20253,329.003,340.003,299.003,299.003,271.30-0.93%702,145
Sep 15, 20253,236.003,346.003,236.003,330.003,302.041.06%859,417
Sep 12, 20253,350.003,350.003,252.003,295.003,267.340.73%622,935