Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,927.00
-31.00 (-1.05%)
Aug 20, 2026, 10:04 AM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,975.002,975.002,921.002,958.002,958.000.75%373,551
Aug 18, 20262,975.003,074.002,924.002,936.002,936.00-2.10%441,519
Aug 17, 20262,989.003,051.002,972.002,999.002,999.00-0.03%524,317
Aug 14, 20263,025.003,025.002,997.003,000.003,000.00-0.33%778,956
Aug 13, 20262,952.003,010.002,942.003,010.003,010.001.96%633,015
Aug 12, 20262,940.002,993.002,939.002,952.002,952.000.03%374,684
Aug 11, 20262,983.002,999.002,940.002,951.002,951.00-1.60%343,368
Aug 7, 20262,997.003,058.002,965.002,999.002,999.00-0.27%1,002,994
Aug 6, 20263,000.003,068.002,981.003,007.003,007.00-0.20%1,559,789
Aug 5, 20263,070.003,070.002,990.003,013.003,013.000.43%144,123
Aug 4, 20263,025.003,110.002,980.003,000.003,000.00-0.83%2,069,289
Aug 3, 20263,091.003,103.002,992.003,025.003,025.000.73%1,166,515
Jul 31, 20263,069.003,082.002,999.003,003.003,003.00-0.83%1,640,443
Jul 30, 20263,001.003,034.003,001.003,028.003,028.000.10%534,596
Jul 29, 20263,050.003,051.002,999.003,025.003,025.000.20%599,463
Jul 28, 20263,010.003,045.002,985.003,019.003,019.00-0.36%2,646,461
Jul 27, 20262,950.003,041.002,950.003,030.003,030.002.19%1,912,032
Jul 24, 20263,017.003,017.002,955.002,965.002,965.00-0.67%1,519,277
Jul 23, 20263,150.003,150.002,963.002,985.002,985.00-4.14%1,729,450
Jul 22, 20263,220.003,220.003,114.003,114.003,114.00-3.17%988,592
Jul 21, 20263,220.003,220.003,194.003,216.003,216.00-0.09%694,207
Jul 20, 20263,220.003,230.003,200.003,219.003,219.00-0.03%464,914
Jul 17, 20263,239.003,255.003,216.003,220.003,220.00-0.92%639,476
Jul 16, 20263,264.003,264.003,211.003,250.003,250.00-280,146
Jul 15, 20263,200.003,265.003,200.003,250.003,250.00-454,413
Jul 14, 20263,200.003,267.003,200.003,250.003,250.00-0.34%377,141
Jul 13, 20263,236.003,268.003,217.003,261.003,261.000.03%220,486
Jul 10, 20263,280.003,280.003,232.003,260.003,260.000.34%441,752
Jul 9, 20263,251.003,254.003,194.003,249.003,249.000.84%438,509
Jul 8, 20263,392.003,392.003,154.003,222.003,222.00-0.86%1,859,853
Jul 7, 20263,330.003,330.003,225.003,250.003,250.00-0.18%255,721
Jul 6, 20263,309.003,309.003,236.003,256.003,256.00-0.18%412,785
Jul 3, 20263,304.003,314.003,250.003,262.003,262.00-0.34%565,397
Jul 2, 20263,423.003,423.003,269.003,273.003,273.00-0.91%324,734
Jul 1, 20263,455.003,455.003,260.003,303.003,303.000.36%2,129,962
Jun 30, 20263,459.003,459.003,289.003,291.003,291.00-3.91%725,382
Jun 29, 20263,386.003,477.003,383.003,425.003,425.002.27%770,510
Jun 26, 20263,430.003,430.003,275.003,349.003,349.001.82%915,875
Jun 25, 20263,480.003,480.003,289.003,289.003,289.00-0.51%187,849
Jun 24, 20263,489.003,489.003,291.003,306.003,306.000.27%263,126
Jun 23, 20263,549.003,549.003,297.003,297.003,297.00-4.74%604,267
Jun 22, 20263,505.003,542.003,450.003,461.003,461.001.44%327,676
Jun 19, 20263,284.003,412.003,284.003,412.003,412.003.90%1,637,008
Jun 18, 20263,315.003,359.003,280.003,284.003,284.000.18%467,199
Jun 17, 20263,320.003,390.003,263.003,278.003,278.00-1.86%506,824
Jun 15, 20263,400.003,415.003,350.003,356.003,340.080.06%373,209
Jun 12, 20263,420.003,469.003,354.003,354.003,338.09-0.36%420,825
Jun 11, 20263,310.003,491.003,289.003,366.003,350.032.97%1,326,016
Jun 10, 20263,291.003,322.003,262.003,269.003,253.490.58%1,245,881
Jun 9, 20263,200.003,303.003,200.003,250.003,234.58-0.76%2,185,088