Skip to main content
logo
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,028.00
+3.00 (0.10%)
Jul 30, 2026, 5:00 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20263,001.003,034.003,001.003,028.003,028.000.10%534,596
Jul 29, 20263,050.003,051.002,999.003,025.003,025.000.20%599,463
Jul 28, 20263,010.003,045.002,985.003,019.003,019.00-0.36%2,646,461
Jul 27, 20262,950.003,041.002,950.003,030.003,030.002.19%1,912,032
Jul 24, 20263,017.003,017.002,955.002,965.002,965.00-0.67%1,519,277
Jul 23, 20263,150.003,150.002,963.002,985.002,985.00-4.14%1,729,450
Jul 22, 20263,220.003,220.003,114.003,114.003,114.00-3.17%988,592
Jul 21, 20263,220.003,220.003,194.003,216.003,216.00-0.09%694,207
Jul 20, 20263,220.003,230.003,200.003,219.003,219.00-0.03%464,914
Jul 17, 20263,239.003,255.003,216.003,220.003,220.00-0.92%639,476
Jul 16, 20263,264.003,264.003,211.003,250.003,250.00-280,146
Jul 15, 20263,200.003,265.003,200.003,250.003,250.00-454,413
Jul 14, 20263,200.003,267.003,200.003,250.003,250.00-0.34%377,141
Jul 13, 20263,236.003,268.003,217.003,261.003,261.000.03%220,486
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