Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CMH.JSE stock page

Combined Motor Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-153,000.003,058.003,000.003,037.003,037.0090,443
2024-08-143,079.003,189.003,000.003,030.003,030.00180,385
2024-08-132,880.003,100.002,760.003,023.003,023.00551,067
2024-08-122,750.002,880.002,661.002,880.002,880.0056,782
2024-08-082,702.002,820.002,702.002,806.002,806.0034,307
2024-08-072,660.002,820.002,660.002,775.002,775.00135,676
2024-08-062,849.002,849.002,651.002,656.002,656.0063,474
2024-08-052,766.002,785.002,615.002,750.002,750.0062,809
2024-08-022,802.002,850.002,751.002,819.002,819.0051,090
2024-08-012,845.002,850.002,802.002,823.002,823.0033,080
2024-07-312,780.002,849.002,752.002,811.002,811.0036,824
2024-07-302,809.002,814.002,752.002,814.002,814.0023,401
2024-07-292,839.002,839.002,736.002,830.002,830.007,558
2024-07-262,760.002,828.002,716.002,751.002,751.0018,644
2024-07-252,800.002,800.002,721.002,760.002,760.0024,852
2024-07-242,830.002,845.002,773.002,800.002,800.00117,542
2024-07-232,820.002,850.002,808.002,810.002,810.0051,902
2024-07-222,866.002,866.002,801.002,820.002,820.004,488
2024-07-192,850.002,867.002,800.002,811.002,811.004,469
2024-07-182,820.002,867.002,820.002,828.002,828.0024,145
2024-07-172,835.002,866.002,800.002,820.002,820.0070,922
2024-07-162,874.002,874.002,801.002,835.002,835.0028,420
2024-07-152,870.002,870.002,806.002,860.002,860.002,732
2024-07-122,870.002,875.002,801.002,874.002,874.0025,768
2024-07-112,802.002,875.002,802.002,810.002,810.007,484
2024-07-102,875.002,875.002,767.002,874.002,874.0035,161
2024-07-092,766.002,869.002,766.002,869.002,869.0030,507
2024-07-082,805.002,875.002,800.002,826.002,826.0054,223
2024-07-052,860.002,875.002,815.002,824.002,824.0028,394
2024-07-042,900.002,900.002,840.002,875.002,875.0064,174
2024-07-032,899.002,910.002,801.002,859.002,859.009,905
2024-07-022,824.002,899.002,824.002,850.002,850.0015,011
2024-07-012,820.002,900.002,767.002,900.002,900.00620,316
2024-06-282,783.002,838.002,750.002,813.002,813.0063,129
2024-06-272,701.002,828.002,701.002,783.002,783.008,441
2024-06-262,850.002,884.002,720.002,740.002,740.00120,146
2024-06-252,831.002,924.002,831.002,850.002,850.0019,655
2024-06-242,935.002,935.002,835.002,861.002,861.0066,940
2024-06-212,800.002,935.002,751.002,926.002,926.00290,708
2024-06-202,745.002,825.002,700.002,790.002,790.00404,840
2024-06-192,798.002,798.002,632.002,742.002,742.00129,514
2024-06-182,800.002,829.002,681.002,798.002,798.00310,842
2024-06-142,620.002,798.002,550.002,720.002,720.0030,069
2024-06-132,628.002,635.002,541.002,625.002,625.0012,607
2024-06-122,700.002,700.002,541.002,628.002,628.008,831
2024-06-112,790.002,800.002,720.002,720.002,720.0063,192
2024-06-102,760.002,790.002,631.002,790.002,790.0057,609
2024-06-072,632.002,759.002,632.002,759.002,759.0050,409
2024-06-062,714.002,715.002,620.002,715.002,715.005,874
2024-06-052,590.002,774.002,590.002,662.002,662.0021,867
2024-06-042,750.002,819.002,542.002,705.002,705.0043,765
2024-06-032,751.002,835.002,655.002,750.002,750.0037,895
2024-05-312,799.002,837.002,790.002,830.002,830.0033,652
2024-05-302,769.002,800.002,750.002,790.002,790.0031,072
2024-05-282,726.002,779.002,726.002,750.002,750.007,114
2024-05-272,779.002,779.002,720.002,725.002,725.009,818
2024-05-242,750.002,780.002,700.002,700.002,700.0088,782
2024-05-232,775.002,780.002,755.002,760.002,760.006,654
2024-05-222,755.002,775.002,755.002,757.002,757.0011,505
2024-05-212,721.002,779.002,721.002,750.002,750.0027,160
← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-13240.0000 ZAC
2022-12-13168.0000 ZAC
2022-06-08225.0000 ZAC
2021-12-14110.0000 ZAC
2021-06-09125.0000 ZAC
2020-12-09100.0000 ZAC
2019-12-1161.0000 ZAC
2019-06-12115.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.