Canada markets open in 7 hours 26 minutes

Dis-Chem Pharmacies Limited (DCP.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
3,262.00-36.00 (-1.09%)
At close: 05:02PM SAST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20243,255.003,347.003,221.003,262.003,262.001,234,719
Apr 29, 20243,220.003,321.003,218.003,298.003,298.00406,300
Apr 26, 20243,121.003,254.003,091.003,254.003,254.00874,456
Apr 25, 20243,050.003,130.003,074.003,081.003,081.00727,965
Apr 24, 20243,086.003,132.003,059.003,062.003,062.00408,141
Apr 23, 20243,100.003,132.003,061.003,066.003,066.00397,601
Apr 22, 20243,133.003,160.003,073.003,100.003,100.00397,215
Apr 19, 20243,112.003,129.003,067.003,110.003,110.001,522,102
Apr 18, 20243,131.003,137.003,074.003,121.003,121.00340,560
Apr 17, 20243,100.003,151.003,099.003,134.003,134.00504,195
Apr 16, 20243,216.003,216.003,107.003,150.003,150.00706,854
Apr 15, 20243,210.003,263.003,205.003,223.003,223.00707,192
Apr 12, 20243,224.003,263.003,210.003,210.003,210.00130,250
Apr 11, 20243,234.003,250.003,176.003,237.003,237.001,259,618
Apr 10, 20243,220.003,292.003,220.003,233.003,233.00385,723
Apr 09, 20243,378.003,378.003,252.003,276.003,276.00464,198
Apr 08, 20243,250.003,300.003,250.003,290.003,290.00174,605
Apr 05, 20243,285.003,292.003,252.003,289.003,289.00263,321
Apr 04, 20243,225.003,311.003,225.003,290.003,290.00548,480
Apr 03, 20243,193.003,245.003,193.003,225.003,225.00809,711
Apr 02, 20243,215.003,271.003,215.003,252.003,252.00256,633
Mar 28, 20243,222.003,267.003,222.003,252.003,252.00362,762
Mar 27, 20243,220.003,270.003,199.003,238.003,238.00303,558
Mar 26, 20243,339.003,339.003,226.003,250.003,250.00548,085
Mar 25, 20243,378.003,400.003,284.003,292.003,292.00756,959
Mar 22, 20243,211.003,381.003,245.003,381.003,381.00277,027
Mar 20, 20243,234.003,285.003,214.003,274.003,274.00197,663
Mar 19, 20243,210.003,234.003,172.003,226.003,226.00333,459
Mar 18, 20243,399.003,400.003,205.003,219.003,219.00877,691
Mar 15, 20243,251.003,406.003,229.003,400.003,400.002,158,981
Mar 14, 20243,250.003,269.003,201.003,215.003,215.00708,896
Mar 13, 20243,221.003,247.003,204.003,242.003,242.00388,495
Mar 12, 20243,210.003,275.003,223.003,234.003,234.00585,382
Mar 11, 20243,213.003,240.003,191.003,233.003,233.00521,650
Mar 08, 20243,229.003,249.003,204.003,223.003,223.00310,643
Mar 07, 20243,185.003,229.003,143.003,220.003,220.00703,107
Mar 06, 20243,130.003,180.003,089.003,179.003,179.00432,481
Mar 05, 20242,973.003,095.002,973.003,095.003,095.00558,505
Mar 04, 20243,075.003,100.003,044.003,052.003,052.00239,726
Mar 01, 20243,027.003,066.003,000.003,066.003,066.00249,112
Feb 29, 20243,075.003,096.003,043.003,054.003,054.00672,173
Feb 28, 20243,065.003,069.003,010.003,059.003,059.00498,126
Feb 27, 20243,010.003,089.003,010.003,058.003,058.00395,476
Feb 26, 20242,985.003,092.002,977.003,080.003,080.00782,773
Feb 23, 20242,890.003,038.002,890.003,023.003,023.00655,662
Feb 22, 20242,946.002,982.002,891.002,920.002,920.00238,910
Feb 21, 20242,936.002,984.002,935.002,964.002,964.00265,358
Feb 20, 20242,890.002,948.002,890.002,924.002,924.00279,127
Feb 19, 20242,895.002,910.002,870.002,905.002,905.0076,771
Feb 16, 20242,901.002,934.002,870.002,924.002,924.00445,444
Feb 15, 20242,861.002,943.002,864.002,901.002,901.00474,813
Feb 14, 20242,887.002,955.002,863.002,898.002,898.00320,684
Feb 13, 20242,970.002,977.002,882.002,908.002,908.00221,515
Feb 12, 20243,012.003,069.002,941.002,977.002,977.00149,566
Feb 09, 20243,060.003,075.002,997.003,010.003,010.00300,539
Feb 08, 20243,016.003,075.002,983.003,065.003,065.00828,358
Feb 07, 20243,024.003,046.002,984.002,995.002,995.00362,963
Feb 06, 20243,094.003,120.003,028.003,028.003,028.00438,333
Feb 05, 20242,960.003,085.002,960.003,085.003,085.00323,915
Feb 02, 20242,998.003,045.002,969.503,045.003,045.00638,238
Feb 01, 20242,989.003,039.002,978.003,000.003,000.00864,824
Jan 31, 20243,005.003,030.002,997.003,014.003,014.00323,072
Jan 30, 20242,941.003,042.002,975.003,011.003,011.00393,498
Jan 29, 20243,045.003,045.003,000.003,023.003,023.00674,614
Jan 26, 20242,995.003,034.002,930.003,025.003,025.0056,311,181
Jan 25, 20242,979.003,044.002,960.002,996.002,996.00217,141
Jan 24, 20243,020.003,020.002,950.002,975.002,975.00206,331
Jan 23, 20242,975.003,006.002,964.002,990.002,990.00236,736
Jan 22, 20242,851.002,986.002,720.002,975.002,975.00257,159
Jan 19, 20242,918.002,964.002,900.002,930.002,930.00115,193
Jan 18, 20242,840.003,004.002,725.002,928.002,928.00168,775
Jan 17, 20242,876.002,898.002,853.002,883.002,883.00228,752
Jan 16, 20242,938.002,938.002,880.002,880.002,880.00235,157
Jan 15, 20242,907.002,940.002,896.002,927.002,927.00294,188
Jan 12, 20242,954.002,971.002,877.002,897.002,897.00243,808
Jan 11, 20242,978.003,021.002,963.002,975.002,975.00265,966
Jan 10, 20242,938.003,041.002,938.002,988.002,988.00355,198
Jan 09, 20243,050.003,050.002,907.002,951.002,951.00210,018
Jan 08, 20242,900.003,035.002,919.003,023.003,023.00234,224
Jan 05, 20242,982.002,993.002,926.002,962.002,962.00176,448
Jan 04, 20243,000.003,007.002,934.002,949.002,949.0091,460
Jan 03, 20243,000.003,000.002,933.002,968.002,968.00102,943
Jan 02, 20243,049.003,098.002,986.002,987.002,987.00219,243
Dec 29, 20232,997.003,094.002,997.003,069.003,069.00166,381
Dec 28, 20232,977.003,019.002,894.003,015.003,015.00203,514
Dec 27, 20232,935.003,007.002,928.002,999.002,999.00463,078
Dec 22, 20232,903.002,959.002,903.002,916.002,916.0059,639
Dec 21, 20232,911.002,942.002,876.002,931.002,931.00175,697
Dec 20, 20232,950.002,962.002,901.002,901.002,901.00192,247
Dec 19, 20232,920.002,937.002,879.002,929.002,929.00414,847
Dec 18, 20232,960.002,960.002,876.002,889.002,889.00264,300
Dec 14, 20232,936.002,984.002,930.002,960.002,960.001,205,024
Dec 13, 20232,920.002,990.002,920.002,925.002,925.00767,772
Dec 12, 20232,840.003,026.002,870.002,968.002,968.00650,296
Dec 11, 20232,851.002,980.002,905.002,959.002,959.00318,209
Dec 08, 20232,900.002,965.002,921.002,960.002,960.00226,037
Dec 07, 20232,903.002,941.002,903.002,936.002,936.00134,839
Dec 06, 20232,919.002,959.002,915.002,940.002,940.00385,113
Dec 05, 20232,909.002,957.002,899.002,911.002,911.00473,072
Dec 04, 20232,850.002,920.002,811.002,919.002,919.00941,678
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...