Australia markets close in 3 hours 28 minutes

Dis-Chem Pharmacies Limited (DCP.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
3,420.00+70.00 (+2.09%)
At close: 05:00PM SAST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 20243,298.003,479.003,298.003,420.003,420.00479,575
02 July 20243,360.003,444.003,319.003,350.003,350.00493,671
01 July 20243,393.003,448.003,387.003,400.003,400.00848,846
28 June 20243,265.003,406.003,280.003,366.003,366.00920,764
27 June 20243,282.003,427.003,282.003,287.003,287.00696,516
26 June 20243,312.003,390.003,312.003,358.003,358.00284,212
25 June 20243,376.003,376.003,288.003,325.003,325.00972,701
24 June 20243,437.003,452.003,347.003,372.003,372.00529,323
21 June 20243,450.003,470.003,424.003,437.003,437.00660,693
20 June 20243,479.003,493.003,433.003,436.003,436.00492,830
19 June 20243,450.003,550.003,449.003,490.003,490.002,724,731
19 June 202422.493 Dividend
18 June 20243,208.003,500.003,227.003,457.003,434.512,702,039
14 June 20243,241.003,308.003,200.003,228.003,207.007,223,230
13 June 20243,200.003,238.003,170.003,238.003,216.93870,025
12 June 20243,199.003,199.003,118.003,180.003,159.31375,219
11 June 20243,199.003,200.003,105.003,167.003,146.39235,792
10 June 20243,131.003,194.003,131.003,146.003,125.53196,262
07 June 20243,199.003,248.003,160.003,196.003,175.21618,700
06 June 20243,232.003,232.003,176.003,180.003,159.31464,379
05 June 20243,190.003,302.003,190.003,200.003,179.18504,713
04 June 20243,151.003,206.003,135.003,193.003,172.22596,242
03 June 20243,160.003,257.003,131.003,217.003,196.07760,237
31 May 20243,277.003,309.003,082.003,128.003,107.651,907,116
30 May 20243,393.003,403.003,278.003,280.003,258.66762,063
28 May 20243,441.003,488.003,404.003,404.003,381.85372,177
27 May 20243,398.003,439.003,321.003,410.003,387.81140,441
24 May 20243,342.003,408.003,320.003,408.003,385.83554,438
23 May 20243,375.003,375.003,340.003,340.003,318.27343,181
22 May 20243,285.003,395.003,339.003,370.003,348.07220,486
21 May 20243,390.003,381.003,330.003,353.003,331.18248,382
20 May 20243,322.003,377.003,322.003,363.003,341.12478,955
17 May 20243,345.003,362.003,328.003,354.003,332.18209,297
16 May 20243,316.003,383.003,316.003,366.003,344.10110,891
15 May 20243,301.003,388.003,301.003,387.003,364.96484,497
14 May 20243,381.003,372.003,284.003,365.003,343.11466,965
13 May 20243,298.003,371.003,298.003,362.003,340.13560,253
10 May 20243,288.003,343.003,284.003,329.003,307.34723,442
09 May 20243,297.003,330.003,276.003,300.003,278.53474,234
08 May 20243,296.003,330.003,279.003,330.003,308.33569,122
07 May 20243,309.003,300.003,266.003,285.003,263.63229,794
06 May 20243,330.003,318.003,175.003,291.003,269.59391,249
03 May 20243,299.003,320.003,237.003,300.003,278.53944,171
02 May 20243,340.003,305.003,210.003,279.003,257.67468,703
30 Apr 20243,255.003,347.003,221.003,262.003,240.781,234,719
29 Apr 20243,220.003,321.003,218.003,298.003,276.54406,300
26 Apr 20243,121.003,254.003,091.003,254.003,232.83874,456
25 Apr 20243,050.003,130.003,074.003,081.003,060.95727,965
24 Apr 20243,086.003,132.003,059.003,062.003,042.08408,141
23 Apr 20243,100.003,132.003,061.003,066.003,046.05397,601
22 Apr 20243,133.003,160.003,073.003,100.003,079.83397,215
19 Apr 20243,112.003,129.003,067.003,110.003,089.761,522,102
18 Apr 20243,131.003,137.003,074.003,121.003,100.69340,560
17 Apr 20243,100.003,151.003,099.003,134.003,113.61504,195
16 Apr 20243,216.003,216.003,107.003,150.003,129.50706,854
15 Apr 20243,210.003,263.003,205.003,223.003,202.03707,192
12 Apr 20243,224.003,263.003,210.003,210.003,189.11130,250
11 Apr 20243,234.003,250.003,176.003,237.003,215.941,259,618
10 Apr 20243,220.003,292.003,220.003,233.003,211.96385,723
09 Apr 20243,378.003,378.003,252.003,276.003,254.68464,198
08 Apr 20243,250.003,300.003,250.003,290.003,268.59174,605
05 Apr 20243,285.003,292.003,252.003,289.003,267.60263,321
04 Apr 20243,225.003,311.003,225.003,290.003,268.59548,480
03 Apr 20243,193.003,245.003,193.003,225.003,204.02809,711
02 Apr 20243,215.003,271.003,215.003,252.003,230.84256,633
28 Mar 20243,222.003,267.003,222.003,252.003,230.84362,762
27 Mar 20243,220.003,270.003,199.003,238.003,216.93303,558
26 Mar 20243,339.003,339.003,226.003,250.003,228.85548,085
25 Mar 20243,378.003,400.003,284.003,292.003,270.58756,959
22 Mar 20243,211.003,381.003,245.003,381.003,359.00277,027
20 Mar 20243,234.003,285.003,214.003,274.003,252.70197,663
19 Mar 20243,210.003,234.003,172.003,226.003,205.01333,459
18 Mar 20243,399.003,400.003,205.003,219.003,198.06877,691
15 Mar 20243,251.003,406.003,229.003,400.003,377.882,158,981
14 Mar 20243,250.003,269.003,201.003,215.003,194.08708,896
13 Mar 20243,221.003,247.003,204.003,242.003,220.91388,495
12 Mar 20243,210.003,275.003,223.003,234.003,212.96585,382
11 Mar 20243,213.003,240.003,191.003,233.003,211.96521,650
08 Mar 20243,229.003,249.003,204.003,223.003,202.03310,643
07 Mar 20243,185.003,229.003,143.003,220.003,199.05703,107
06 Mar 20243,130.003,180.003,089.003,179.003,158.32432,481
05 Mar 20242,973.003,095.002,973.003,095.003,074.86558,505
04 Mar 20243,075.003,100.003,044.003,052.003,032.14239,726
01 Mar 20243,027.003,066.003,000.003,066.003,046.05249,112
29 Feb 20243,075.003,096.003,043.003,054.003,034.13672,173
28 Feb 20243,065.003,069.003,010.003,059.003,039.10498,126
27 Feb 20243,010.003,089.003,010.003,058.003,038.10395,476
26 Feb 20242,985.003,092.002,977.003,080.003,059.96782,773
23 Feb 20242,890.003,038.002,890.003,023.003,003.33655,662
22 Feb 20242,946.002,982.002,891.002,920.002,901.00238,910
21 Feb 20242,936.002,984.002,935.002,964.002,944.71265,358
20 Feb 20242,890.002,948.002,890.002,924.002,904.98279,127
19 Feb 20242,895.002,910.002,870.002,905.002,886.1076,771
16 Feb 20242,901.002,934.002,870.002,924.002,904.98445,444
15 Feb 20242,861.002,943.002,864.002,901.002,882.12474,813
14 Feb 20242,887.002,955.002,863.002,898.002,879.14320,684
13 Feb 20242,970.002,977.002,882.002,908.002,889.08221,515
12 Feb 20243,012.003,069.002,941.002,977.002,957.63149,566
09 Feb 20243,060.003,075.002,997.003,010.002,990.42300,539
08 Feb 20243,016.003,075.002,983.003,065.003,045.06828,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...