Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,412.00
+128.00 (3.90%)
Jun 19, 2026, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,284.003,403.003,284.003,385.00-3.08%77,406
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
Jun 8, 20263,250.003,308.003,146.003,275.003,259.470.09%1,419,629
Jun 5, 20263,255.003,330.003,225.003,272.003,256.480.68%1,588,475
Jun 4, 20263,236.003,268.003,203.003,250.003,234.58-1,310,175
Jun 3, 20263,203.003,270.003,140.003,250.003,234.580.46%1,807,903
Jun 2, 20263,425.003,444.003,141.003,235.003,219.66-4.91%2,955,151
Jun 1, 20263,555.003,555.003,290.003,402.003,385.86-2.72%7,779,602
May 29, 20263,600.003,600.003,204.003,497.003,480.41-7.80%4,474,767
May 28, 20263,802.003,829.003,763.003,793.003,775.01-0.68%644,331
May 27, 20263,765.003,822.003,762.003,819.003,800.891.43%630,502
May 26, 20263,707.003,766.003,704.003,765.003,747.140.40%279,263
May 25, 20263,730.003,755.003,676.003,750.003,732.212.52%1,311,437
May 22, 20263,671.003,674.003,618.003,658.003,640.650.69%311,120
May 21, 20263,636.003,650.003,604.003,633.003,615.770.22%146,840
May 20, 20263,650.003,656.003,600.003,625.003,607.81-0.30%521,832
May 19, 20263,681.003,681.003,618.003,636.003,618.75-1.20%413,445
May 18, 20263,800.003,800.003,665.003,680.003,662.54-0.54%656,216
May 15, 20263,696.003,800.003,661.003,700.003,682.450.14%1,635,842
May 14, 20263,645.003,695.003,640.003,695.003,677.471.43%445,029
May 13, 20263,627.003,643.003,597.003,643.003,625.720.36%506,784
May 12, 20263,680.003,680.003,611.003,630.003,612.78-2.89%662,697
May 11, 20263,602.003,738.003,565.003,738.003,720.273.89%1,128,587
May 8, 20263,655.003,723.003,598.003,598.003,580.93-1.56%530,342
May 7, 20263,642.003,686.003,602.003,655.003,637.661.44%729,235
May 6, 20263,540.003,678.003,540.003,603.003,585.910.53%813,041
May 5, 20263,567.003,624.003,567.003,584.003,567.00-0.53%303,818
May 4, 20263,750.003,750.003,580.003,603.003,585.91-1.29%412,085
Apr 30, 20263,624.003,678.003,612.003,650.003,632.690.08%1,625,090
Apr 29, 20263,612.003,653.003,598.003,647.003,629.701.22%860,693
Apr 28, 20263,649.003,649.003,577.003,603.003,585.91-1.29%473,807
Apr 24, 20263,580.003,650.003,550.003,650.003,632.691.96%1,489,888
Apr 23, 20263,714.003,746.003,578.003,580.003,563.02-4.81%958,288
Apr 22, 20263,726.003,768.003,726.003,761.003,743.160.83%223,765
Apr 21, 20263,799.003,799.003,709.003,730.003,712.310.11%1,505,683
Apr 20, 20263,770.003,770.003,703.003,726.003,708.33-0.67%1,360,063
Apr 17, 20263,710.003,770.003,700.003,751.003,733.210.97%968,908
Apr 16, 20263,690.003,719.003,676.003,715.003,697.380.98%329,059
Apr 15, 20263,661.003,687.003,642.003,679.003,661.55-0.08%243,838
Apr 14, 20263,666.003,721.003,637.003,682.003,664.54-0.19%421,763
Apr 13, 20263,675.003,715.003,629.003,689.003,671.500.38%196,691
Apr 10, 20263,624.003,677.003,608.003,675.003,657.570.68%895,823
Apr 9, 20263,900.003,900.003,639.003,650.003,632.69-2.43%977,624
Apr 8, 20263,885.003,885.003,741.003,741.003,723.26-1.29%1,442,927