Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,500.00
+64.00 (1.86%)
Mar 10, 2026, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,455.003,503.003,454.003,475.00-1.14%321,609
Mar 9, 20263,410.003,498.003,410.003,436.003,436.00-0.75%422,192
Mar 6, 20263,534.003,600.003,462.003,462.003,462.00-2.09%2,158,342
Mar 5, 20263,519.003,545.003,496.003,536.003,536.000.60%1,761,067
Mar 4, 20263,460.003,530.003,420.003,515.003,515.001.56%1,140,041
Mar 3, 20263,605.003,625.003,445.003,461.003,461.00-4.81%3,039,260
Mar 2, 20263,620.003,658.003,612.003,636.003,636.00-1.73%1,252,837
Feb 27, 20263,680.003,720.003,667.003,700.003,700.000.54%1,914,671
Feb 26, 20263,688.003,728.003,661.003,680.003,680.00-0.05%2,672,352
Feb 25, 20263,682.003,709.003,654.003,682.003,682.00-0.08%1,498,504
Feb 24, 20263,729.003,735.003,649.003,685.003,685.00-1.18%1,549,181
Feb 23, 20263,815.003,815.003,727.003,729.003,729.00-1.87%1,517,751
Feb 20, 20263,677.003,846.003,593.003,800.003,800.003.91%3,586,718
Feb 19, 20263,655.003,691.003,635.003,657.003,657.00-0.03%526,324
Feb 18, 20263,622.003,678.003,622.003,658.003,658.000.69%1,517,290
Feb 17, 20263,607.003,662.003,598.003,633.003,633.00-0.38%655,932
Feb 16, 20263,613.003,670.003,613.003,647.003,647.001.05%447,096
Feb 13, 20263,613.003,644.003,587.003,609.003,609.00-0.80%1,114,061
Feb 12, 20263,550.003,650.003,550.003,638.003,638.00-0.16%344,508
Feb 11, 20263,666.003,666.003,615.003,644.003,644.00-0.16%932,954
Feb 10, 20263,510.003,650.003,510.003,650.003,650.000.86%1,024,165
Feb 9, 20263,565.003,662.003,553.003,619.003,619.000.47%882,213
Feb 6, 20263,534.003,605.003,533.003,602.003,602.001.95%350,800
Feb 5, 20263,583.003,630.003,519.003,533.003,533.00-1.40%532,975
Feb 4, 20263,699.003,699.003,583.003,583.003,583.00-0.83%972,440
Feb 3, 20263,675.003,675.003,597.003,613.003,613.00-1.04%1,068,402
Feb 2, 20263,528.003,673.003,528.003,651.003,651.000.72%1,589,658
Jan 30, 20263,629.003,655.003,566.003,625.003,625.00-2,026,854
Jan 29, 20263,533.003,625.003,520.003,625.003,625.002.40%707,789
Jan 28, 20263,560.003,562.003,504.003,540.003,540.00-0.56%798,725
Jan 27, 20263,486.003,560.003,486.003,560.003,560.001.57%838,286
Jan 26, 20263,600.003,619.003,495.003,505.003,505.00-2.26%529,102
Jan 23, 20263,499.003,586.003,488.003,586.003,586.002.17%665,889
Jan 22, 20263,586.003,662.003,471.003,510.003,510.00-2.01%2,812,697
Jan 21, 20263,578.003,593.003,518.003,582.003,582.001.02%277,493
Jan 20, 20263,588.003,588.003,520.003,546.003,546.00-0.28%825,464
Jan 19, 20263,558.003,581.003,488.003,556.003,556.00-0.89%1,064,451
Jan 16, 20263,595.003,652.003,588.003,588.003,588.00-0.33%2,338,990
Jan 15, 20263,587.003,624.003,582.003,600.003,600.000.45%683,833
Jan 14, 20263,584.003,643.003,543.003,584.003,584.00-1.10%2,953,927
Jan 13, 20263,632.003,643.003,584.003,624.003,624.00-0.14%546,747
Jan 12, 20263,637.003,643.003,561.003,629.003,629.000.78%716,913
Jan 9, 20263,589.003,668.003,535.003,601.003,601.000.73%6,688,576
Jan 8, 20263,587.003,598.003,553.003,575.003,575.000.03%450,584
Jan 7, 20263,579.003,594.003,546.003,574.003,574.000.31%355,384
Jan 6, 20263,557.003,595.003,533.003,563.003,563.000.68%3,981,536
Jan 5, 20263,543.003,575.003,511.003,539.003,539.000.06%448,339
Jan 2, 20263,470.003,541.003,470.003,537.003,537.001.06%1,041,358
Dec 31, 20253,488.003,513.003,465.003,500.003,500.000.66%105,317
Dec 30, 20253,509.003,509.003,477.003,477.003,477.00-0.52%138,504