Dis-Chem Pharmacies Limited (DCP.JO) JNB

Currency In ZAc

DCP.JO Historical Return

If you invested 1000 ZAc in Dis-Chem Pharmacies Limited (DCP.JO) since IPO date, it would be worth 1,428.1 ZAc as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 ZAc investment made 5 years ago would be worth 920.95 ZAc, while 1000 ZAc invested 1 year ago would be worth 813.39 ZAc. This corresponds to total returns of 42.81%, -7.91%, -18.66%, respectively, with annualized returns of 3.65%, -1.63%, -18.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCP.JO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2,790	2,774	2,774	2,807	2,751	379,054
October 20, 2026	2,732	2,779	2,779	2,779	2,719	311,395
October 19, 2026	2,767	2,727	2,727	2,767	2,703	1.21M
October 16, 2026	2,770	2,721	2,721	2,779	2,721	1.21M
October 15, 2026	2,751	2,783	2,783	2,807	2,731	1.79M
October 14, 2026	2,735	2,728	2,728	2,785	2,706	3.57M
October 13, 2026	2,666	2,736	2,736	2,736	2,604	752,231
October 12, 2026	2,650	2,640	2,640	2,709	2,611	1.39M
October 09, 2026	2,691	2,691	2,691	2,716	2,685	410,235
October 08, 2026	2,621	2,677	2,677	2,730	2,621	667,595
October 07, 2026	2,630	2,649	2,649	2,712	2,612	2.48M
October 06, 2026	2,672	2,682	2,682	2,701	2,640	941,091
October 05, 2026	2,788	2,682	2,682	2,790	2,651	846,916
October 02, 2026	2,707	2,721	2,721	2,736	2,695	278,041
October 01, 2026	2,700	2,708	2,708	2,722	2,668	348,067
September 30, 2026	2,792	2,696	2,696	2,792	2,670	1.2M
September 29, 2026	2,762	2,753	2,753	2,762	2,715	977,677
September 28, 2026	2,687	2,725	2,725	2,734	2,658	716,746
September 25, 2026	2,724	2,652	2,652	2,724	2,616	757,642
September 23, 2026	2,699	2,665	2,665	2,699	2,634	1.21M
September 22, 2026	2,697	2,690	2,690	2,710	2,658	707,897
September 21, 2026	2,680	2,710	2,710	2,712	2,665	720,517
September 18, 2026	2,600	2,685	2,685	2,718	2,600	4.64M
September 17, 2026	2,705	2,669	2,669	2,705	2,598	1.24M
September 16, 2026	2,557	2,623	2,623	2,660	2,557	827,509
September 15, 2026	2,569	2,606	2,606	2,606	2,535	2.2M
September 11, 2026	2,588	2,579	2,579	2,625	2,555	2.17M
September 10, 2026	2,551	2,588	2,588	2,609	2,544	663,410
September 09, 2026	2,608	2,610	2,610	2,613	2,549	1.58M
September 08, 2026	2,665	2,618	2,618	2,678	2,616	1.06M
September 07, 2026	2,700	2,678	2,678	2,725	2,678	1.09M
September 04, 2026	2,720	2,726	2,726	2,752	2,710	966,585
September 03, 2026	2,720	2,723	2,723	2,753	2,661	1.47M
September 02, 2026	2,880	2,742	2,742	2,880	2,742	993,321
September 01, 2026	2,837	2,811	2,811	2,858	2,803	544,370
August 31, 2026	2,850	2,847	2,847	2,891	2,833	955,422
August 28, 2026	2,982	2,880	2,880	2,982	2,864	1.66M
August 27, 2026	2,917	2,908	2,908	2,949	2,901	1.22M
August 26, 2026	2,850	2,905	2,905	2,905	2,847	315,582
August 25, 2026	2,865	2,850	2,850	2,916	2,823	976,843
August 24, 2026	2,871	2,866	2,866	2,905	2,866	359,556
August 21, 2026	2,939	2,900	2,900	2,955	2,886	426,960
August 20, 2026	2,958	2,947	2,947	3,023	2,889	363,608
August 19, 2026	2,975	2,958	2,958	2,975	2,921	373,551
August 18, 2026	2,975	2,936	2,936	3,074	2,924	441,519
August 17, 2026	2,989	2,999	2,999	3,051	2,972	522,293
August 14, 2026	3,025	3,000	3,000	3,025	2,997	559,365
August 13, 2026	2,952	3,010	3,010	3,010	2,942	599,700
August 12, 2026	2,940	2,952	2,952	2,993	2,939	374,684
August 11, 2026	2,983	2,951	2,951	2,999	2,940	343,368
August 07, 2026	2,997	2,999	2,999	3,058	2,965	983,445
August 06, 2026	3,000	3,007	3,007	3,068	2,981	1.55M
August 05, 2026	3,070	3,013	3,013	3,070	2,990	144,123
August 04, 2026	3,025	3,000	3,000	3,110	2,980	2.07M
August 03, 2026	3,091	3,025	3,025	3,103	2,992	1.16M
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