Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,579.00
-39.00 (-1.49%)
Sep 9, 2026, 11:29 AM SAST
Dis-Chem Pharmacies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2,608.00 | 2,613.00 | 2,582.00 | 2,600.00 | - | -0.69% | 159,355 |
| 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 |
| Jul 17, 2026 | 3,239.00 | 3,255.00 | 3,216.00 | 3,220.00 | 3,220.00 | -0.92% | 639,476 |
| Jul 16, 2026 | 3,264.00 | 3,264.00 | 3,211.00 | 3,250.00 | 3,250.00 | - | 280,146 |
| Jul 15, 2026 | 3,200.00 | 3,265.00 | 3,200.00 | 3,250.00 | 3,250.00 | - | 454,413 |
| Jul 14, 2026 | 3,200.00 | 3,267.00 | 3,200.00 | 3,250.00 | 3,250.00 | -0.34% | 377,141 |
| Jul 13, 2026 | 3,236.00 | 3,268.00 | 3,217.00 | 3,261.00 | 3,261.00 | 0.03% | 220,486 |
| Jul 10, 2026 | 3,280.00 | 3,280.00 | 3,232.00 | 3,260.00 | 3,260.00 | 0.34% | 441,752 |
| Jul 9, 2026 | 3,251.00 | 3,254.00 | 3,194.00 | 3,249.00 | 3,249.00 | 0.84% | 438,509 |
| Jul 8, 2026 | 3,392.00 | 3,392.00 | 3,154.00 | 3,222.00 | 3,222.00 | -0.86% | 1,859,853 |
| Jul 7, 2026 | 3,330.00 | 3,330.00 | 3,225.00 | 3,250.00 | 3,250.00 | -0.18% | 255,721 |
| Jul 6, 2026 | 3,309.00 | 3,309.00 | 3,236.00 | 3,256.00 | 3,256.00 | -0.18% | 412,785 |
| Jul 3, 2026 | 3,304.00 | 3,314.00 | 3,250.00 | 3,262.00 | 3,262.00 | -0.34% | 565,397 |
| Jul 2, 2026 | 3,423.00 | 3,423.00 | 3,269.00 | 3,273.00 | 3,273.00 | -0.91% | 324,734 |
| Jul 1, 2026 | 3,455.00 | 3,455.00 | 3,260.00 | 3,303.00 | 3,303.00 | 0.36% | 2,129,962 |