Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,497.00
-296.00 (-7.80%)
May 29, 2026, 5:02 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,600.003,600.003,204.003,497.003,497.00-7.80%4,474,767
May 28, 20263,802.003,829.003,763.003,793.003,793.00-0.68%644,331
May 27, 20263,765.003,822.003,762.003,819.003,819.001.43%630,502
May 26, 20263,707.003,766.003,704.003,765.003,765.000.40%279,263
May 25, 20263,730.003,755.003,676.003,750.003,750.002.52%1,311,437
May 22, 20263,671.003,674.003,618.003,658.003,658.000.69%311,120
May 21, 20263,636.003,650.003,604.003,633.003,633.000.22%146,840
May 20, 20263,650.003,656.003,600.003,625.003,625.00-0.30%521,832
May 19, 20263,681.003,681.003,618.003,636.003,636.00-1.20%413,445
May 18, 20263,800.003,800.003,665.003,680.003,680.00-0.54%656,216
May 15, 20263,696.003,800.003,661.003,700.003,700.000.14%1,635,842
May 14, 20263,645.003,695.003,640.003,695.003,695.001.43%445,029
May 13, 20263,627.003,643.003,597.003,643.003,643.000.36%506,784
May 12, 20263,680.003,680.003,611.003,630.003,630.00-2.89%662,697
May 11, 20263,602.003,738.003,565.003,738.003,738.003.89%1,128,587
May 8, 20263,655.003,723.003,598.003,598.003,598.00-1.56%530,342
May 7, 20263,642.003,686.003,602.003,655.003,655.001.44%729,235
May 6, 20263,540.003,678.003,540.003,603.003,603.000.53%813,041
May 5, 20263,567.003,624.003,567.003,584.003,584.00-0.53%303,818
May 4, 20263,750.003,750.003,580.003,603.003,603.00-1.29%412,085
Apr 30, 20263,624.003,678.003,612.003,650.003,650.000.08%1,625,090
Apr 29, 20263,612.003,653.003,598.003,647.003,647.001.22%860,693
Apr 28, 20263,649.003,649.003,577.003,603.003,603.00-1.29%473,807
Apr 24, 20263,580.003,650.003,550.003,650.003,650.001.96%1,489,888
Apr 23, 20263,714.003,746.003,578.003,580.003,580.00-4.81%958,288
Apr 22, 20263,726.003,768.003,726.003,761.003,761.000.83%223,765
Apr 21, 20263,799.003,799.003,709.003,730.003,730.000.11%1,505,683
Apr 20, 20263,770.003,770.003,703.003,726.003,726.00-0.67%1,360,063
Apr 17, 20263,710.003,770.003,700.003,751.003,751.000.97%968,908
Apr 16, 20263,690.003,719.003,676.003,715.003,715.000.98%329,059
Apr 15, 20263,661.003,687.003,642.003,679.003,679.00-0.08%243,838
Apr 14, 20263,666.003,721.003,637.003,682.003,682.00-0.19%421,763
Apr 13, 20263,675.003,715.003,629.003,689.003,689.000.38%196,691
Apr 10, 20263,624.003,677.003,608.003,675.003,675.000.68%895,823
Apr 9, 20263,900.003,900.003,639.003,650.003,650.00-2.43%977,624
Apr 8, 20263,885.003,885.003,741.003,741.003,741.00-1.29%1,442,927
Apr 7, 20263,780.003,796.003,752.003,790.003,790.00-1,574,918
Apr 2, 20263,765.003,790.003,740.003,790.003,790.00-0.29%315,214
Apr 1, 20263,700.003,801.003,700.003,801.003,801.002.12%816,100
Mar 31, 20263,690.003,744.003,685.003,722.003,722.001.00%1,596,976
Mar 30, 20263,691.003,692.003,631.003,685.003,685.000.49%408,207
Mar 27, 20263,727.003,754.003,646.003,667.003,667.00-1.61%1,844,383
Mar 26, 20263,714.003,760.003,661.003,727.003,727.000.35%1,647,035
Mar 25, 20263,480.003,750.003,480.003,714.003,714.006.75%3,260,405
Mar 24, 20263,348.003,479.003,342.003,479.003,479.002.29%1,676,233
Mar 23, 20263,388.003,418.003,313.003,401.003,401.000.74%439,954
Mar 20, 20263,350.003,437.003,349.003,376.003,376.000.78%1,873,205
Mar 19, 20263,320.003,366.003,290.003,350.003,350.000.06%961,261
Mar 18, 20263,405.003,436.003,337.003,348.003,348.00-1.53%474,039
Mar 17, 20263,350.003,415.003,350.003,400.003,400.00-592,602