Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,743.00
+18.00 (0.66%)
Sep 29, 2026, 2:34 PM SAST
Dis-Chem Pharmacies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2,762.00 | 2,762.00 | 2,715.00 | 2,733.00 | - | 0.29% | 191,107 |
| Sep 28, 2026 | 2,687.00 | 2,734.00 | 2,658.00 | 2,725.00 | 2,725.00 | 2.75% | 716,746 |
| Sep 25, 2026 | 2,724.00 | 2,724.00 | 2,616.00 | 2,652.00 | 2,652.00 | -0.49% | 1,057,642 |
| Sep 23, 2026 | 2,699.00 | 2,699.00 | 2,634.00 | 2,665.00 | 2,665.00 | -0.93% | 1,211,839 |
| Sep 22, 2026 | 2,697.00 | 2,710.00 | 2,658.00 | 2,690.00 | 2,690.00 | -0.74% | 707,897 |
| Sep 21, 2026 | 2,680.00 | 2,712.00 | 2,665.00 | 2,710.00 | 2,710.00 | 0.93% | 720,517 |
| Sep 18, 2026 | 2,600.00 | 2,718.00 | 2,600.00 | 2,685.00 | 2,685.00 | 0.60% | 4,636,566 |
| Sep 17, 2026 | 2,705.00 | 2,705.00 | 2,598.00 | 2,669.00 | 2,669.00 | 1.75% | 1,243,352 |
| Sep 16, 2026 | 2,557.00 | 2,660.00 | 2,557.00 | 2,623.00 | 2,623.00 | 0.65% | 904,866 |
| Sep 15, 2026 | 2,569.00 | 2,606.00 | 2,535.00 | 2,606.00 | 2,606.00 | 1.56% | 2,203,738 |
| Sep 14, 2026 | 2,700.00 | 2,700.00 | 2,541.00 | 2,566.00 | 2,566.00 | -0.50% | 3,893,860 |
| Sep 11, 2026 | 2,588.00 | 2,625.00 | 2,555.00 | 2,579.00 | 2,579.00 | -0.35% | 2,165,603 |
| Sep 10, 2026 | 2,551.00 | 2,609.00 | 2,544.00 | 2,588.00 | 2,588.00 | -0.84% | 697,725 |
| Sep 9, 2026 | 2,608.00 | 2,613.00 | 2,549.00 | 2,610.00 | 2,610.00 | -0.31% | 1,578,174 |
| Sep 8, 2026 | 2,665.00 | 2,678.00 | 2,616.00 | 2,618.00 | 2,618.00 | -2.24% | 1,058,513 |
| Sep 7, 2026 | 2,700.00 | 2,725.00 | 2,678.00 | 2,678.00 | 2,678.00 | -1.76% | 1,093,240 |
| Sep 4, 2026 | 2,720.00 | 2,752.00 | 2,710.00 | 2,726.00 | 2,726.00 | 0.11% | 985,355 |
| Sep 3, 2026 | 2,720.00 | 2,753.00 | 2,661.00 | 2,723.00 | 2,723.00 | -0.69% | 1,465,052 |
| Sep 2, 2026 | 2,880.00 | 2,880.00 | 2,742.00 | 2,742.00 | 2,742.00 | -2.14% | 993,321 |
| Sep 1, 2026 | 2,837.00 | 2,858.00 | 2,802.00 | 2,802.00 | 2,802.00 | -1.58% | 545,747 |
| Aug 31, 2026 | 2,850.00 | 2,891.00 | 2,833.00 | 2,847.00 | 2,847.00 | -1.15% | 961,658 |
| Aug 28, 2026 | 2,982.00 | 2,982.00 | 2,864.00 | 2,880.00 | 2,880.00 | -0.96% | 1,657,578 |
| Aug 27, 2026 | 2,917.00 | 2,949.00 | 2,901.00 | 2,908.00 | 2,908.00 | 0.10% | 1,222,871 |
| Aug 26, 2026 | 2,850.00 | 2,905.00 | 2,847.00 | 2,905.00 | 2,905.00 | 1.93% | 3,466,157 |
| Aug 25, 2026 | 2,865.00 | 2,916.00 | 2,823.00 | 2,850.00 | 2,850.00 | -0.56% | 991,513 |
| Aug 24, 2026 | 2,871.00 | 2,905.00 | 2,866.00 | 2,866.00 | 2,866.00 | -1.17% | 359,556 |
| Aug 21, 2026 | 2,939.00 | 2,955.00 | 2,886.00 | 2,900.00 | 2,900.00 | -1.59% | 426,960 |
| Aug 20, 2026 | 2,958.00 | 3,023.00 | 2,889.00 | 2,947.00 | 2,947.00 | -0.37% | 363,608 |
| Aug 19, 2026 | 2,975.00 | 2,975.00 | 2,921.00 | 2,958.00 | 2,958.00 | 0.75% | 373,551 |
| Aug 18, 2026 | 2,975.00 | 3,074.00 | 2,924.00 | 2,936.00 | 2,936.00 | -2.10% | 441,519 |
| Aug 17, 2026 | 2,989.00 | 3,051.00 | 2,972.00 | 2,999.00 | 2,999.00 | -0.03% | 524,317 |
| Aug 14, 2026 | 3,025.00 | 3,025.00 | 2,997.00 | 3,000.00 | 3,000.00 | -0.33% | 778,956 |
| Aug 13, 2026 | 2,952.00 | 3,010.00 | 2,942.00 | 3,010.00 | 3,010.00 | 1.96% | 633,015 |
| Aug 12, 2026 | 2,940.00 | 2,993.00 | 2,939.00 | 2,952.00 | 2,952.00 | 0.03% | 374,684 |
| Aug 11, 2026 | 2,983.00 | 2,999.00 | 2,940.00 | 2,951.00 | 2,951.00 | -1.60% | 343,368 |
| Aug 7, 2026 | 2,997.00 | 3,058.00 | 2,965.00 | 2,999.00 | 2,999.00 | -0.27% | 1,002,994 |
| Aug 6, 2026 | 3,000.00 | 3,068.00 | 2,981.00 | 3,007.00 | 3,007.00 | -0.20% | 1,559,789 |
| Aug 5, 2026 | 3,070.00 | 3,070.00 | 2,990.00 | 3,013.00 | 3,013.00 | 0.43% | 144,123 |
| Aug 4, 2026 | 3,025.00 | 3,110.00 | 2,980.00 | 3,000.00 | 3,000.00 | -0.83% | 2,069,289 |
| Aug 3, 2026 | 3,091.00 | 3,103.00 | 2,992.00 | 3,025.00 | 3,025.00 | 0.73% | 1,166,515 |
| Jul 31, 2026 | 3,069.00 | 3,082.00 | 2,999.00 | 3,003.00 | 3,003.00 | -0.83% | 1,640,443 |
| Jul 30, 2026 | 3,001.00 | 3,034.00 | 3,001.00 | 3,028.00 | 3,028.00 | 0.10% | 534,596 |
| Jul 29, 2026 | 3,050.00 | 3,051.00 | 2,999.00 | 3,025.00 | 3,025.00 | 0.20% | 599,463 |
| Jul 28, 2026 | 3,010.00 | 3,045.00 | 2,985.00 | 3,019.00 | 3,019.00 | -0.36% | 2,646,461 |
| Jul 27, 2026 | 2,950.00 | 3,041.00 | 2,950.00 | 3,030.00 | 3,030.00 | 2.19% | 1,912,032 |
| Jul 24, 2026 | 3,017.00 | 3,017.00 | 2,955.00 | 2,965.00 | 2,965.00 | -0.67% | 1,519,277 |
| Jul 23, 2026 | 3,150.00 | 3,150.00 | 2,963.00 | 2,985.00 | 2,985.00 | -4.14% | 1,729,450 |
| Jul 22, 2026 | 3,220.00 | 3,220.00 | 3,114.00 | 3,114.00 | 3,114.00 | -3.17% | 988,592 |
| Jul 21, 2026 | 3,220.00 | 3,220.00 | 3,194.00 | 3,216.00 | 3,216.00 | -0.09% | 694,207 |
| Jul 20, 2026 | 3,220.00 | 3,230.00 | 3,200.00 | 3,219.00 | 3,219.00 | -0.03% | 464,914 |