Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,442.00
-78.00 (-3.10%)
Nov 6, 2026, 5:09 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,486.002,579.002,442.002,442.002,442.00-3.10%3,935,233
Nov 5, 20262,570.002,620.002,509.002,520.002,520.00-0.51%6,791,799
Nov 3, 20262,437.002,564.002,428.002,533.002,533.002.34%2,961,763
Nov 2, 20262,450.002,493.002,402.002,475.002,475.001.35%1,513,956
Oct 30, 20262,725.002,725.002,442.002,442.002,442.00-12.63%3,332,154
Oct 29, 20262,893.002,893.002,759.002,795.002,795.00-936,125
Oct 28, 20262,890.002,896.002,793.002,795.002,795.00-2.27%861,737
Oct 27, 20262,828.002,860.002,798.002,860.002,860.001.06%2,708,822
Oct 26, 20262,870.002,878.002,806.002,830.002,830.000.46%4,330,175
Oct 23, 20262,844.002,862.002,774.002,817.002,817.00-0.53%705,860
Oct 22, 20262,774.002,851.002,743.002,832.002,832.002.09%1,062,305
Oct 21, 20262,790.002,807.002,751.002,774.002,774.00-0.18%379,054
Oct 20, 20262,732.002,779.002,719.002,779.002,779.001.91%311,395
Oct 19, 20262,767.002,767.002,703.002,727.002,727.000.22%2,348,872
Oct 16, 20262,770.002,779.002,721.002,721.002,721.00-2.23%1,212,645
Oct 15, 20262,751.002,807.002,731.002,783.002,783.002.02%1,789,458
Oct 14, 20262,735.002,785.002,706.002,728.002,728.00-0.29%3,566,978
Oct 13, 20262,666.002,736.002,604.002,736.002,736.003.64%2,990,879
Oct 12, 20262,650.002,709.002,611.002,640.002,640.00-1.90%1,592,289
Oct 9, 20262,691.002,716.002,685.002,691.002,691.000.52%435,235
Oct 8, 20262,621.002,730.002,621.002,677.002,677.001.06%667,595
Oct 7, 20262,630.002,712.002,612.002,649.002,649.00-1.23%2,477,242
Oct 6, 20262,672.002,701.002,640.002,682.002,682.00-1,684,938
Oct 5, 20262,788.002,790.002,651.002,682.002,682.00-1.43%846,916
Oct 2, 20262,707.002,736.002,695.002,721.002,721.000.48%288,086
Oct 1, 20262,700.002,722.002,668.002,708.002,708.000.45%349,440
Sep 30, 20262,792.002,792.002,670.002,696.002,696.00-2.07%3,190,423
Sep 29, 20262,762.002,762.002,715.002,753.002,753.001.03%977,677
Sep 28, 20262,687.002,734.002,658.002,725.002,725.002.75%716,746
Sep 25, 20262,724.002,724.002,616.002,652.002,652.00-0.49%1,057,642
Sep 23, 20262,699.002,699.002,634.002,665.002,665.00-0.93%1,211,839
Sep 22, 20262,697.002,710.002,658.002,690.002,690.00-0.74%707,897
Sep 21, 20262,680.002,712.002,665.002,710.002,710.000.93%720,517
Sep 18, 20262,600.002,718.002,600.002,685.002,685.000.60%4,636,566
Sep 17, 20262,705.002,705.002,598.002,669.002,669.001.75%1,243,352
Sep 16, 20262,557.002,660.002,557.002,623.002,623.000.65%904,866
Sep 15, 20262,569.002,606.002,535.002,606.002,606.001.56%2,203,738
Sep 14, 20262,700.002,700.002,541.002,566.002,566.00-0.50%3,893,860
Sep 11, 20262,588.002,625.002,555.002,579.002,579.00-0.35%2,165,603
Sep 10, 20262,551.002,609.002,544.002,588.002,588.00-0.84%697,725
Sep 9, 20262,608.002,613.002,549.002,610.002,610.00-0.31%1,578,174
Sep 8, 20262,665.002,678.002,616.002,618.002,618.00-2.24%1,058,513
Sep 7, 20262,700.002,725.002,678.002,678.002,678.00-1.76%1,093,240
Sep 4, 20262,720.002,752.002,710.002,726.002,726.000.11%985,355
Sep 3, 20262,720.002,753.002,661.002,723.002,723.00-0.69%1,465,052
Sep 2, 20262,880.002,880.002,742.002,742.002,742.00-2.14%993,321
Sep 1, 20262,837.002,858.002,802.002,802.002,802.00-1.58%545,747
Aug 31, 20262,850.002,891.002,833.002,847.002,847.00-1.15%961,658
Aug 28, 20262,982.002,982.002,864.002,880.002,880.00-0.96%1,657,578
Aug 27, 20262,917.002,949.002,901.002,908.002,908.000.10%1,222,871