JSE · DCP · stock
Dis-Chem Pharmacies Limited (DCP) stock price history
Every JSE trading session of Dis-Chem Pharmacies Limited from Nov 18, 2016 to Sep 28, 2026: 2,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCP adjusted close, 2016 to 2026
- ZAR 38.97
- All time high, 2018
- ZAR 38.85
- 52 week high, ZAR 25.35 low
- 2,471
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
DCP key facts
- Dis-Chem Pharmacies Limited (DCP) closed at ZAR 27.18 on Sep 28, 2026 on JSE.
- DCP's all time high close is ZAR 38.97, set on Jan 25, 2018; its all time low close is ZAR 16.54 on Jul 30, 2020.
- DCP's 52 week range is ZAR 25.35 to ZAR 38.85.
- DCP returned -17.4% over the year to Sep 28, 2026 and -5.3% over five years.
- Since Nov 18, 2016 DCP returned +27%, +2.4% a year compounded.
- DCP's deepest drawdown was -57.6% from Jan 25, 2018 to Jul 30, 2020.
- DataCedar holds 2,471 daily sessions of DCP history from Nov 18, 2016 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
DCP price chart, 2016 to 2026
DCP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -18.8% |
| 6 months | -25.9% |
| Year to date | -21.8% |
| 1 year | -17.4% |
| 3 years | +16.4% |
| 5 years | -5.3% |
| 10 years | n/a |
| Since Nov 18, 2016 | +26.7% |
| Compound annual growth, 9.9 years | +2.4% |
DCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 38.97 on Jan 25, 2018
- All time low close
- ZAR 16.54 on Jul 30, 2020
- 52 week high
- ZAR 38.85 on Apr 8, 2026
- 52 week low
- ZAR 25.35 on Sep 15, 2026
- Deepest drawdown
- -57.6% from Jan 25, 2018 to Jul 30, 2020, not yet recovered
- Best single session
- +9.6% on Mar 20, 2020
- Worst single session
- -13.9% on May 4, 2018
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2020, -21%
DCP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 18, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 34.70 | ZAR 38.85 | ZAR 25.35 | ZAR 27.18 | -22.3% | 213.1M | 185 |
| 2025 | ZAR 35.89 | ZAR 37.64 | ZAR 26.49 | ZAR 35.00 | -3.0% | 327.4M | 250 |
| 2024 | ZAR 30.48 | ZAR 39.99 | ZAR 27.19 | ZAR 36.09 | +17.6% | 230.5M | 250 |
| 2023 | ZAR 28.98 | ZAR 31.42 | ZAR 21.53 | ZAR 30.68 | +6.8% | 244.7M | 248 |
| 2022 | ZAR 35.72 | ZAR 39.12 | ZAR 28.38 | ZAR 28.74 | -18.8% | 209M | 250 |
| 2021 | ZAR 20.99 | ZAR 36.15 | ZAR 20.19 | ZAR 35.40 | +68.6% | 325.4M | 250 |
| 2020 | ZAR 26.52 | ZAR 28.47 | ZAR 16.49 | ZAR 20.99 | -20.7% | 313.4M | 252 |
| 2019 | ZAR 29.27 | ZAR 29.82 | ZAR 19.80 | ZAR 26.48 | -8.6% | 351.8M | 249 |
| 2018 | ZAR 36.75 | ZAR 39.48 | ZAR 24.21 | ZAR 28.96 | -20.0% | 435.2M | 250 |
| 2017 | ZAR 22.37 | ZAR 39.91 | ZAR 21.33 | ZAR 36.21 | +61.8% | 304.8M | 256 |
| 2016 | ZAR 23.22 | ZAR 23.42 | ZAR 20.46 | ZAR 22.37 | n/a | 76.1M | 31 |
DCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 27.18 | -4.5% |
| August 2026 | ZAR 28.47 | -5.2% |
| July 2026 | ZAR 30.03 | -8.8% |
| June 2026 | ZAR 32.91 | -5.9% |
| May 2026 | ZAR 34.97 | -4.2% |
| April 2026 | ZAR 36.50 | -1.9% |
| March 2026 | ZAR 37.22 | +0.6% |
| February 2026 | ZAR 37.00 | +2.1% |
| January 2026 | ZAR 36.25 | +3.6% |
| December 2025 | ZAR 35.00 | +0.6% |
| November 2025 | ZAR 34.80 | +2.6% |
| October 2025 | ZAR 33.91 | +3.6% |
About the DCP data
Daily bars. 2,471 sessions from Nov 18, 2016 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
DCP share price history
