Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,260.00
+11.00 (0.34%)
Jul 10, 2026, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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