Skip to main content
Dis-Chem Pharmacies Limited (JSE:DCP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,603.00
-47.00 (-1.29%)
Apr 28, 2026, 5:03 PM SAST

Dis-Chem Pharmacies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,580.003,650.003,550.003,650.003,650.001.96%1,489,888
Apr 23, 20263,714.003,746.003,578.003,580.003,580.00-4.81%958,288
Apr 22, 20263,726.003,768.003,726.003,761.003,761.000.83%223,765
Apr 21, 20263,799.003,799.003,709.003,730.003,730.000.11%1,505,683
Apr 20, 20263,770.003,770.003,703.003,726.003,726.00-0.67%1,360,063
Apr 17, 20263,710.003,770.003,700.003,751.003,751.000.97%968,908
Apr 16, 20263,690.003,719.003,676.003,715.003,715.000.98%329,059
Apr 15, 20263,661.003,687.003,642.003,679.003,679.00-0.08%243,838
Apr 14, 20263,666.003,721.003,637.003,682.003,682.00-0.19%421,763
Apr 13, 20263,675.003,715.003,629.003,689.003,689.000.38%196,691
Apr 10, 20263,624.003,677.003,608.003,675.003,675.000.68%895,823
Apr 9, 20263,900.003,900.003,639.003,650.003,650.00-2.43%977,624
Apr 8, 20263,885.003,885.003,741.003,741.003,741.00-1.29%1,442,927
Apr 7, 20263,780.003,796.003,752.003,790.003,790.00-1,574,918
Apr 2, 20263,765.003,790.003,740.003,790.003,790.00-0.29%315,214
Apr 1, 20263,700.003,801.003,700.003,801.003,801.002.12%816,100
Mar 31, 20263,690.003,744.003,685.003,722.003,722.001.00%1,596,976
Mar 30, 20263,691.003,692.003,631.003,685.003,685.000.49%408,207
Mar 27, 20263,727.003,754.003,646.003,667.003,667.00-1.61%1,844,383
Mar 26, 20263,714.003,760.003,661.003,727.003,727.000.35%1,647,035
Mar 25, 20263,480.003,750.003,480.003,714.003,714.006.75%3,260,405
Mar 24, 20263,348.003,479.003,342.003,479.003,479.002.29%1,676,233
Mar 23, 20263,388.003,418.003,313.003,401.003,401.000.74%439,954
Mar 20, 20263,350.003,437.003,349.003,376.003,376.000.78%1,873,205
Mar 19, 20263,320.003,366.003,290.003,350.003,350.000.06%961,261
Mar 18, 20263,405.003,436.003,337.003,348.003,348.00-1.53%474,039
Mar 17, 20263,350.003,415.003,350.003,400.003,400.00-592,602
Mar 16, 20263,363.003,424.003,363.003,400.003,400.002.13%482,804
Mar 13, 20263,371.003,389.003,329.003,329.003,329.00-0.72%527,747
Mar 12, 20263,412.003,414.003,353.003,353.003,353.00-2.47%1,253,842
Mar 11, 20263,526.003,526.003,400.003,438.003,438.00-1.77%422,123
Mar 10, 20263,455.003,503.003,449.003,500.003,500.001.86%960,711
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
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