Dis-Chem Pharmacies Limited DCP
JSE · South Africa · Retail Trade
ZAc 2,701.00+5.00 (+0.19%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,690.00 | -0.22% | ZAc 2,700.00 | ZAc 2,705.00 | ZAc 2,668.00 | 106.71K |
| 2026-09-30 | ZAc 2,696.00 | -2.07% | ZAc 2,792.00 | ZAc 2,792.00 | ZAc 2,670.00 | 3.19M |
| 2026-09-29 | ZAc 2,753.00 | +1.03% | ZAc 2,762.00 | ZAc 2,762.00 | ZAc 2,715.00 | 977.68K |
| 2026-09-28 | ZAc 2,725.00 | +2.75% | ZAc 2,687.00 | ZAc 2,734.00 | ZAc 2,658.00 | 716.75K |
| 2026-09-25 | ZAc 2,652.00 | -0.49% | ZAc 2,724.00 | ZAc 2,724.00 | ZAc 2,616.00 | 1.06M |
| 2026-09-23 | ZAc 2,665.00 | -0.93% | ZAc 2,699.00 | ZAc 2,699.00 | ZAc 2,634.00 | 1.21M |
| 2026-09-22 | ZAc 2,690.00 | -0.74% | ZAc 2,697.00 | ZAc 2,710.00 | ZAc 2,658.00 | 720.08K |
| 2026-09-21 | ZAc 2,710.00 | +0.93% | ZAc 2,680.00 | ZAc 2,712.00 | ZAc 2,665.00 | 720.52K |
| 2026-09-18 | ZAc 2,685.00 | +0.60% | ZAc 2,600.00 | ZAc 2,718.00 | ZAc 2,663.00 | 4.64M |
| 2026-09-17 | ZAc 2,669.00 | +1.75% | ZAc 2,705.00 | ZAc 2,684.00 | ZAc 2,598.00 | 1.24M |
| 2026-09-16 | ZAc 2,623.00 | +0.65% | ZAc 2,557.00 | ZAc 2,660.00 | ZAc 2,574.00 | 904.87K |
| 2026-09-15 | ZAc 2,606.00 | +1.56% | ZAc 2,569.00 | ZAc 2,606.00 | ZAc 2,535.00 | 2.20M |
| 2026-09-14 | ZAc 2,566.00 | -0.50% | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,541.00 | 3.89M |
| 2026-09-11 | ZAc 2,579.00 | -0.35% | ZAc 2,588.00 | ZAc 2,625.00 | ZAc 2,555.00 | 2.17M |
| 2026-09-10 | ZAc 2,588.00 | -0.84% | ZAc 2,551.00 | ZAc 2,609.00 | ZAc 2,544.00 | 697.73K |
| 2026-09-09 | ZAc 2,610.00 | -0.31% | ZAc 2,608.00 | ZAc 2,613.00 | ZAc 2,549.00 | 1.58M |
| 2026-09-08 | ZAc 2,618.00 | -2.24% | ZAc 2,665.00 | ZAc 2,678.00 | ZAc 2,616.00 | 1.09M |
| 2026-09-07 | ZAc 2,678.00 | -1.76% | ZAc 2,700.00 | ZAc 2,725.00 | ZAc 2,678.00 | 1.09M |
| 2026-09-04 | ZAc 2,726.00 | +0.11% | ZAc 2,720.00 | ZAc 2,752.00 | ZAc 2,710.00 | 987.72K |
| 2026-09-03 | ZAc 2,723.00 | -0.69% | ZAc 2,720.00 | ZAc 2,753.00 | ZAc 2,661.00 | 1.47M |
| 2026-09-02 | ZAc 2,742.00 | -2.14% | ZAc 2,880.00 | ZAc 2,880.00 | ZAc 2,742.00 | 1.04M |
| 2026-09-01 | ZAc 2,802.00 | -1.58% | ZAc 2,837.00 | ZAc 2,858.00 | ZAc 2,802.00 | 774.38K |
| 2026-08-31 | ZAc 2,847.00 | -1.15% | ZAc 2,850.00 | ZAc 2,891.00 | ZAc 2,833.00 | 961.66K |
| 2026-08-28 | ZAc 2,880.00 | -0.96% | ZAc 2,982.00 | ZAc 2,946.00 | ZAc 2,864.00 | 1.66M |
| 2026-08-27 | ZAc 2,908.00 | +0.10% | ZAc 2,917.00 | ZAc 2,949.00 | ZAc 2,901.00 | 1.22M |
| 2026-08-26 | ZAc 2,905.00 | +1.93% | ZAc 2,850.00 | ZAc 2,905.00 | ZAc 2,847.00 | 3.47M |
| 2026-08-25 | ZAc 2,850.00 | -0.56% | ZAc 2,865.00 | ZAc 2,916.00 | ZAc 2,823.00 | 991.51K |
| 2026-08-24 | ZAc 2,866.00 | -1.17% | ZAc 2,871.00 | ZAc 2,905.00 | ZAc 2,866.00 | 359.56K |
| 2026-08-21 | ZAc 2,900.00 | -1.59% | ZAc 2,939.00 | ZAc 2,955.00 | ZAc 2,886.00 | 426.96K |
| 2026-08-20 | ZAc 2,947.00 | -0.37% | ZAc 2,958.00 | ZAc 3,023.00 | ZAc 2,889.00 | 363.61K |
| 2026-08-19 | ZAc 2,958.00 | +0.75% | ZAc 2,975.00 | ZAc 2,975.00 | ZAc 2,921.00 | 373.55K |
| 2026-08-18 | ZAc 2,936.00 | -2.10% | ZAc 2,975.00 | ZAc 3,074.00 | ZAc 2,924.00 | 441.52K |
| 2026-08-17 | ZAc 2,999.00 | -0.03% | ZAc 2,989.00 | ZAc 3,051.00 | ZAc 2,972.00 | 524.32K |
| 2026-08-14 | ZAc 3,000.00 | -0.33% | ZAc 3,025.00 | ZAc 3,025.00 | ZAc 2,997.00 | 778.96K |
| 2026-08-13 | ZAc 3,010.00 | +1.96% | ZAc 2,952.00 | ZAc 3,010.00 | ZAc 2,942.00 | 633.02K |
| 2026-08-12 | ZAc 2,952.00 | +0.03% | ZAc 2,940.00 | ZAc 2,993.00 | ZAc 2,939.00 | 374.68K |
| 2026-08-11 | ZAc 2,951.00 | -1.60% | ZAc 2,983.00 | ZAc 2,999.00 | ZAc 2,940.00 | 343.37K |
| 2026-08-07 | ZAc 2,999.00 | -0.27% | ZAc 2,997.00 | ZAc 3,058.00 | ZAc 2,965.00 | 1.00M |
| 2026-08-06 | ZAc 3,007.00 | -0.20% | ZAc 3,000.00 | ZAc 3,068.00 | ZAc 2,981.00 | 1.56M |
| 2026-08-05 | ZAc 3,013.00 | +0.43% | ZAc 3,070.00 | ZAc 3,027.00 | ZAc 2,987.50 | 144.12K |
| 2026-08-04 | ZAc 3,000.00 | -0.83% | ZAc 3,025.00 | ZAc 3,110.00 | ZAc 2,980.00 | 2.07M |
| 2026-08-03 | ZAc 3,025.00 | +0.73% | ZAc 3,091.00 | ZAc 3,103.00 | ZAc 2,992.00 | 1.17M |
| 2026-07-31 | ZAc 3,003.00 | -0.83% | ZAc 3,069.00 | ZAc 3,082.00 | ZAc 2,999.00 | 1.64M |
| 2026-07-30 | ZAc 3,028.00 | +0.10% | ZAc 3,001.00 | ZAc 3,034.00 | ZAc 3,001.00 | 534.60K |
| 2026-07-29 | ZAc 3,025.00 | +0.20% | ZAc 3,050.00 | ZAc 3,051.00 | ZAc 2,999.00 | 599.46K |
| 2026-07-28 | ZAc 3,019.00 | -0.36% | ZAc 3,010.00 | ZAc 3,045.00 | ZAc 2,985.00 | 2.65M |
| 2026-07-27 | ZAc 3,030.00 | +2.19% | ZAc 2,950.00 | ZAc 3,041.00 | ZAc 2,958.00 | 1.91M |
| 2026-07-24 | ZAc 2,965.00 | -0.67% | ZAc 3,017.00 | ZAc 3,001.00 | ZAc 2,955.00 | 1.52M |
| 2026-07-23 | ZAc 2,985.00 | -4.14% | ZAc 3,150.00 | ZAc 3,121.00 | ZAc 2,963.00 | 1.73M |
| 2026-07-22 | ZAc 3,114.00 | -3.17% | ZAc 3,220.00 | ZAc 3,216.00 | ZAc 3,114.00 | 988.59K |
| 2026-07-21 | ZAc 3,216.00 | -0.09% | ZAc 3,220.00 | ZAc 3,220.00 | ZAc 3,194.00 | 694.21K |
| 2026-07-20 | ZAc 3,219.00 | -0.03% | ZAc 3,220.00 | ZAc 3,230.00 | ZAc 3,200.00 | 464.91K |
| 2026-07-17 | ZAc 3,220.00 | -0.92% | ZAc 3,239.00 | ZAc 3,255.00 | ZAc 3,216.00 | 639.48K |
| 2026-07-16 | ZAc 3,250.00 | 0.00% | ZAc 3,264.00 | ZAc 3,264.00 | ZAc 3,211.00 | 280.15K |
| 2026-07-15 | ZAc 3,250.00 | 0.00% | ZAc 3,200.00 | ZAc 3,265.00 | ZAc 3,225.00 | 454.41K |
| 2026-07-14 | ZAc 3,250.00 | -0.34% | ZAc 3,200.00 | ZAc 3,267.00 | ZAc 3,228.00 | 377.14K |
| 2026-07-13 | ZAc 3,261.00 | +0.03% | ZAc 3,236.00 | ZAc 3,268.00 | ZAc 3,217.00 | 220.49K |
| 2026-07-10 | ZAc 3,260.00 | +0.34% | ZAc 3,280.00 | ZAc 3,278.00 | ZAc 3,232.00 | 441.75K |
| 2026-07-09 | ZAc 3,249.00 | +0.84% | ZAc 3,251.00 | ZAc 3,254.00 | ZAc 3,194.00 | 438.51K |
| 2026-07-08 | ZAc 3,222.00 | -0.86% | ZAc 3,392.00 | ZAc 3,330.00 | ZAc 3,154.00 | 1.86M |
| 2026-07-07 | ZAc 3,250.00 | -0.18% | ZAc 3,330.00 | ZAc 3,330.00 | ZAc 3,225.00 | 255.72K |
| 2026-07-06 | ZAc 3,256.00 | -0.18% | ZAc 3,309.00 | ZAc 3,309.00 | ZAc 3,236.00 | 412.79K |
| 2026-07-03 | ZAc 3,262.00 | -0.34% | ZAc 3,304.00 | ZAc 3,314.00 | ZAc 3,250.00 | 565.40K |
| 2026-07-02 | ZAc 3,273.00 | -0.91% | ZAc 3,423.00 | ZAc 3,419.00 | ZAc 3,269.00 | 324.73K |
| 2026-07-01 | ZAc 3,303.00 | +0.36% | ZAc 3,455.00 | ZAc 3,382.00 | ZAc 3,260.00 | 2.13M |
| 2026-06-30 | ZAc 3,291.00 | -3.91% | ZAc 3,459.00 | ZAc 3,459.00 | ZAc 3,288.00 | 725.38K |
| 2026-06-29 | ZAc 3,425.00 | +2.27% | ZAc 3,386.00 | ZAc 3,477.00 | ZAc 3,383.00 | 776.24K |
| 2026-06-26 | ZAc 3,349.00 | +1.82% | ZAc 3,430.00 | ZAc 3,369.00 | ZAc 3,275.00 | 915.88K |
| 2026-06-25 | ZAc 3,289.00 | -0.51% | ZAc 3,480.00 | ZAc 3,371.00 | ZAc 3,289.00 | 187.85K |
| 2026-06-24 | ZAc 3,306.00 | +0.27% | ZAc 3,489.00 | ZAc 3,399.00 | ZAc 3,291.00 | 263.13K |
| 2026-06-23 | ZAc 3,297.00 | -4.74% | ZAc 3,549.00 | ZAc 3,512.00 | ZAc 3,297.00 | 604.27K |
| 2026-06-22 | ZAc 3,461.00 | +1.44% | ZAc 3,505.00 | ZAc 3,542.00 | ZAc 3,450.00 | 327.68K |
| 2026-06-19 | ZAc 3,412.00 | +3.90% | ZAc 3,284.00 | ZAc 3,412.00 | ZAc 3,284.00 | 1.64M |
| 2026-06-18 | ZAc 3,284.00 | +0.18% | ZAc 3,315.00 | ZAc 3,359.00 | ZAc 3,280.00 | 467.20K |
| 2026-06-17 | ZAc 3,278.00 | -2.32% | ZAc 3,320.00 | ZAc 3,390.00 | ZAc 3,263.00 | 506.82K |
| 2026-06-15 | ZAc 3,356.00 | +0.06% | ZAc 3,400.00 | ZAc 3,415.00 | ZAc 3,350.00 | 373.21K |
| 2026-06-12 | ZAc 3,354.00 | -0.36% | ZAc 3,420.00 | ZAc 3,469.00 | ZAc 3,354.00 | 420.83K |
| 2026-06-11 | ZAc 3,366.00 | +2.97% | ZAc 3,310.00 | ZAc 3,491.00 | ZAc 3,289.00 | 1.33M |
| 2026-06-10 | ZAc 3,269.00 | +0.58% | ZAc 3,291.00 | ZAc 3,322.00 | ZAc 3,262.00 | 1.25M |
| 2026-06-09 | ZAc 3,250.00 | -0.76% | ZAc 3,200.00 | ZAc 3,303.00 | ZAc 3,238.00 | 2.19M |
| 2026-06-08 | ZAc 3,275.00 | +0.09% | ZAc 3,250.00 | ZAc 3,308.00 | ZAc 3,146.00 | 1.42M |
| 2026-06-05 | ZAc 3,272.00 | +0.68% | ZAc 3,255.00 | ZAc 3,330.00 | ZAc 3,225.00 | 1.59M |
| 2026-06-04 | ZAc 3,250.00 | 0.00% | ZAc 3,236.00 | ZAc 3,268.00 | ZAc 3,203.00 | 1.31M |
| 2026-06-03 | ZAc 3,250.00 | +0.46% | ZAc 3,203.00 | ZAc 3,270.00 | ZAc 3,140.00 | 1.81M |
| 2026-06-02 | ZAc 3,235.00 | -4.91% | ZAc 3,425.00 | ZAc 3,444.00 | ZAc 3,141.00 | 2.96M |
| 2026-06-01 | ZAc 3,402.00 | -2.72% | ZAc 3,555.00 | ZAc 3,499.00 | ZAc 3,290.00 | 7.78M |
| 2026-05-29 | ZAc 3,497.00 | -7.80% | ZAc 3,600.00 | ZAc 3,600.00 | ZAc 3,204.00 | 4.47M |
| 2026-05-28 | ZAc 3,793.00 | -0.68% | ZAc 3,802.00 | ZAc 3,829.00 | ZAc 3,765.00 | 644.33K |
| 2026-05-27 | ZAc 3,819.00 | +1.43% | ZAc 3,765.00 | ZAc 3,822.00 | ZAc 3,762.00 | 630.50K |
| 2026-05-26 | ZAc 3,765.00 | +0.40% | ZAc 3,707.00 | ZAc 3,766.00 | ZAc 3,704.00 | 279.26K |