Dis-Chem Pharmacies Limited (DCP.JO) JNB
Currency In ZAc
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DCP.JO Historical Return
If you invested 1000 ZAc in Dis-Chem Pharmacies Limited (DCP.JO) since IPO date, it would be worth 1,558.35 ZAc as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 1,039.39 ZAc, while 1000 ZAc invested 1 year ago would be worth 978.8 ZAc. This corresponds to total returns of 55.83%, 3.94%, -2.12%, respectively, with annualized returns of 4.67%, 0.78%, -2.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DCP.JO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,069 | 3,003 | 3,003 | 3,082 | 2,999 | 1.64M |
| July 30, 2026 | 3,001 | 3,028 | 3,028 | 3,034 | 3,001 | 534,596 |
| July 29, 2026 | 3,050 | 3,025 | 3,025 | 3,051 | 2,999 | 599,463 |
| July 28, 2026 | 3,010 | 3,019 | 3,019 | 3,045 | 2,985 | 2.65M |
| July 27, 2026 | 2,950 | 3,030 | 3,030 | 3,041 | 2,950 | 1.06M |
| July 23, 2026 | 3,150 | 2,985 | 2,985 | 3,150 | 2,963 | 1.69M |
| July 22, 2026 | 3,220 | 3,114 | 3,114 | 3,220 | 3,114 | 988,592 |
| July 21, 2026 | 3,220 | 3,216 | 3,216 | 3,220 | 3,194 | 336,158 |
| July 20, 2026 | 3,220 | 3,219 | 3,219 | 3,230 | 3,200 | 464,914 |
| July 17, 2026 | 3,239 | 3,220 | 3,220 | 3,255 | 3,216 | 492,381 |
| July 16, 2026 | 3,264 | 3,250 | 3,250 | 3,264 | 3,211 | 275,641 |
| July 15, 2026 | 3,200 | 3,250 | 3,250 | 3,265 | 3,200 | 432,244 |
| July 14, 2026 | 3,200 | 3,250 | 3,250 | 3,267 | 3,200 | 377,141 |
| July 13, 2026 | 3,236 | 3,261 | 3,261 | 3,268 | 3,217 | 220,486 |
| July 10, 2026 | 3,280 | 3,260 | 3,260 | 3,280 | 3,232 | 441,752 |
| July 09, 2026 | 3,251 | 3,249 | 3,249 | 3,254 | 3,194 | 438,509 |
| July 08, 2026 | 3,392 | 3,222 | 3,222 | 3,392 | 3,154 | 1.86M |
| July 07, 2026 | 3,330 | 3,250 | 3,250 | 3,330 | 3,225 | 255,721 |
| July 06, 2026 | 3,309 | 3,256 | 3,256 | 3,309 | 3,236 | 412,785 |
| July 03, 2026 | 3,304 | 3,262 | 3,262 | 3,314 | 3,250 | 328,702 |
| July 02, 2026 | 3,423 | 3,273 | 3,273 | 3,423 | 3,269 | 324,734 |
| July 01, 2026 | 3,455 | 3,303 | 3,303 | 3,455 | 3,260 | 2.12M |
| June 30, 2026 | 3,459 | 3,291 | 3,291 | 3,459 | 3,289 | 642,634 |
| June 29, 2026 | 3,386 | 3,425 | 3,425 | 3,477 | 3,383 | 770,510 |
| June 26, 2026 | 3,430 | 3,349 | 3,349 | 3,430 | 3,275 | 915,875 |
| June 25, 2026 | 3,480 | 3,289 | 3,289 | 3,480 | 3,289 | 187,849 |
| June 24, 2026 | 3,489 | 3,306 | 3,306 | 3,489 | 3,291 | 263,126 |
| June 23, 2026 | 3,549 | 3,297 | 3,297 | 3,549 | 3,297 | 604,267 |
| June 22, 2026 | 3,505 | 3,461 | 3,461 | 3,542 | 3,450 | 324,394 |
| June 19, 2026 | 3,284 | 3,412 | 3,412 | 3,412 | 3,284 | 1.64M |
| June 18, 2026 | 3,315 | 3,284 | 3,284 | 3,359 | 3,280 | 467,199 |
| June 17, 2026 | 3,320 | 3,278 | 3,278 | 3,390 | 3,263 | 506,824 |
| June 15, 2026 | 3,400 | 3,356 | 3,356 | 3,415 | 3,350 | 162,769 |
| June 12, 2026 | 3,420 | 3,354 | 3,354 | 3,469 | 3,354 | 420,825 |
| June 11, 2026 | 3,310 | 3,366 | 3,366 | 3,491 | 3,289 | 1.33M |
| June 10, 2026 | 3,291 | 3,269 | 3,269 | 3,322 | 3,262 | 1.25M |
| June 09, 2026 | 3,200 | 3,250 | 3,250 | 3,303 | 3,200 | 1.24M |
| June 08, 2026 | 3,250 | 3,275 | 3,275 | 3,308 | 3,146 | 1.42M |
| June 05, 2026 | 3,255 | 3,272 | 3,272 | 3,330 | 3,225 | 1.59M |
| June 04, 2026 | 3,236 | 3,250 | 3,250 | 3,268 | 3,203 | 1.31M |
| June 03, 2026 | 3,203 | 3,250 | 3,250 | 3,270 | 3,140 | 1.76M |
| June 02, 2026 | 3,425 | 3,235 | 3,235 | 3,444 | 3,141 | 2.96M |
| June 01, 2026 | 3,555 | 3,402 | 3,402 | 3,555 | 3,290 | 5.38M |
| May 29, 2026 | 3,600 | 3,497 | 3,497 | 3,600 | 3,204 | 4.47M |
| May 28, 2026 | 3,802 | 3,793 | 3,793 | 3,829 | 3,763 | 644,331 |
| May 27, 2026 | 3,765 | 3,819 | 3,819 | 3,822 | 3,762 | 630,502 |
| May 26, 2026 | 3,707 | 3,765 | 3,765 | 3,766 | 3,704 | 224,125 |
| May 25, 2026 | 3,730 | 3,750 | 3,750 | 3,755 | 3,676 | 1.31M |
| May 22, 2026 | 3,671 | 3,658 | 3,658 | 3,674 | 3,618 | 311,120 |
| May 21, 2026 | 3,636 | 3,633 | 3,633 | 3,650 | 3,604 | 146,840 |
| May 20, 2026 | 3,650 | 3,625 | 3,625 | 3,656 | 3,600 | 521,832 |
| May 19, 2026 | 3,681 | 3,636 | 3,636 | 3,681 | 3,618 | 413,445 |
| May 18, 2026 | 3,800 | 3,680 | 3,680 | 3,800 | 3,665 | 656,216 |
| May 15, 2026 | 3,696 | 3,700 | 3,700 | 3,800 | 3,661 | 1.64M |
| May 14, 2026 | 3,645 | 3,695 | 3,695 | 3,695 | 3,640 | 445,029 |
| May 13, 2026 | 3,627 | 3,643 | 3,643 | 3,643 | 3,597 | 506,784 |
| May 12, 2026 | 3,680 | 3,630 | 3,630 | 3,680 | 3,611 | 662,697 |
| May 11, 2026 | 3,602 | 3,738 | 3,738 | 3,738 | 3,565 | 1.13M |
| May 08, 2026 | 3,655 | 3,598 | 3,598 | 3,723 | 3,598 | 489,724 |
| May 07, 2026 | 3,642 | 3,655 | 3,655 | 3,686 | 3,602 | 677,098 |
AD
