Skip to main content
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,462.00
-74.00 (-2.09%)
At close: Mar 6, 2026

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 20253,550.003,550.003,479.003,495.003,495.000.34%144,515
Dec 24, 20253,460.003,488.003,452.003,483.003,483.000.61%312,010
Dec 23, 20253,550.003,550.003,423.003,462.003,462.001.32%198,141
Dec 22, 20253,553.003,556.003,417.003,417.003,417.00-3.83%1,179,765
Dec 19, 20253,522.003,563.003,495.003,553.003,553.001.51%2,148,119
Dec 18, 20253,499.003,519.003,476.003,500.003,500.000.29%929,929
Dec 17, 20253,490.003,524.003,475.003,490.003,490.00-0.63%833,717
Dec 15, 20253,480.003,520.003,466.003,512.003,512.000.34%621,931
Dec 12, 20253,534.003,549.003,487.003,500.003,500.00-0.96%983,747
Dec 11, 20253,558.003,580.003,500.003,534.003,534.00-0.65%615,404
Dec 10, 20253,527.003,557.003,478.003,557.003,557.000.85%2,396,845
Dec 9, 20253,505.003,534.003,494.003,527.003,527.000.63%681,511
Dec 8, 20253,502.003,531.003,477.003,505.003,505.00-0.11%460,674
Dec 5, 20253,500.003,543.003,475.003,509.003,509.001.12%1,646,767
Dec 4, 20253,492.003,492.003,453.003,470.003,470.000.55%368,002
Dec 3, 20253,465.003,477.003,420.003,451.003,451.000.61%343,498
Dec 2, 20253,406.003,459.003,404.003,430.003,430.000.23%275,548
Dec 1, 20253,530.003,530.003,354.003,422.003,422.00-1.67%1,313,043
Nov 28, 20253,489.003,515.003,467.003,480.003,480.00-992,720
Nov 27, 20253,468.003,500.003,450.003,480.003,480.000.72%451,281
Nov 26, 20253,410.003,466.003,410.003,455.003,455.001.32%398,493
Nov 25, 20253,449.003,450.003,378.003,410.003,410.00-1.16%2,277,311
Nov 24, 20253,470.003,470.003,408.003,450.003,450.001.23%3,492,793
Nov 21, 20253,472.003,472.003,394.003,408.003,408.00-1.82%459,943
Nov 20, 20253,430.003,536.003,430.003,471.003,471.000.03%688,195
Nov 19, 20253,489.003,501.003,470.003,470.003,470.00-0.97%432,825
Nov 18, 20253,548.003,573.003,495.003,504.003,474.58-1.66%974,939
Nov 17, 20253,532.003,565.003,530.003,563.003,533.091.37%1,300,452
Nov 14, 20253,581.003,581.003,481.003,515.003,485.49-0.76%360,781
Nov 13, 20253,509.003,563.003,498.003,542.003,512.261.29%1,691,685
Nov 12, 20253,391.003,509.003,391.003,497.003,467.641.07%733,587
Nov 11, 20253,295.003,470.003,295.003,460.003,430.950.12%648,436
Nov 10, 20253,464.003,472.003,418.003,456.003,426.990.14%504,755
Nov 7, 20253,447.003,456.003,399.003,451.003,422.030.03%741,386
Nov 6, 20253,446.003,466.003,409.003,450.003,421.04-1,036,046
Nov 5, 20253,460.003,460.003,419.003,450.003,421.04-0.29%2,486,751
Nov 4, 20253,352.003,460.003,350.003,460.003,430.951.76%3,593,091
Nov 3, 20253,380.003,409.003,349.003,400.003,371.460.27%1,237,061
Oct 31, 20253,409.003,409.003,282.003,391.003,362.532.76%1,633,335
Oct 30, 20253,401.003,466.003,232.003,300.003,272.30-1.96%5,177,062
Oct 29, 20253,450.003,450.003,306.003,366.003,337.74-0.15%357,222
Oct 28, 20253,328.003,386.003,328.003,371.003,342.701.26%522,397
Oct 27, 20253,395.003,402.003,299.003,329.003,301.05-1.94%1,244,956
Oct 24, 20253,409.003,423.003,369.003,395.003,366.50-0.44%667,430
Oct 23, 20253,387.003,415.003,385.003,410.003,381.370.03%410,016
Oct 22, 20253,410.003,412.003,361.003,409.003,380.380.47%494,007
Oct 21, 20253,321.003,430.003,321.003,393.003,364.51-0.15%619,148
Oct 20, 20253,315.003,417.003,315.003,398.003,369.472.50%343,138
Oct 17, 20253,299.003,322.003,269.003,315.003,287.170.42%1,453,503
Oct 16, 20253,300.003,333.003,271.003,301.003,273.290.03%642,747
Oct 15, 20253,390.003,390.003,297.003,300.003,272.30-0.03%901,441
Oct 14, 20253,359.003,364.003,283.003,301.003,273.29-1.96%1,983,729