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
2024-05-202,770.002,780.002,726.002,726.002,726.0067,590
2024-05-172,769.002,779.002,700.002,760.002,760.0021,589
2024-05-162,730.002,750.002,671.002,750.002,750.0012,774
2024-05-152,775.002,780.002,666.002,684.002,684.0059,190
2024-05-142,700.002,743.002,669.002,743.002,743.0071,220
2024-05-132,749.002,780.002,660.002,700.002,700.0093,209
2024-05-102,700.002,740.002,661.002,700.002,700.0051,741
2024-05-092,700.002,749.002,651.002,740.002,740.0042,720
2024-05-082,715.002,725.002,656.002,700.002,700.0024,625
2024-05-072,625.002,758.002,625.002,720.002,720.0029,870
2024-05-062,830.002,830.002,799.002,799.002,799.002
2024-05-032,601.002,650.002,600.002,613.002,613.008,456
2024-05-022,735.002,848.002,575.002,575.002,575.008,711
2024-04-302,699.002,848.002,559.002,735.002,735.0018,731
2024-04-292,610.002,699.002,501.002,630.002,630.00201,399
2024-04-262,500.002,550.002,500.002,530.002,530.0067,442
2024-04-252,520.002,550.002,520.002,550.002,550.0012,533
2024-04-242,550.002,550.002,496.002,500.002,500.0035,647
2024-04-232,590.002,590.002,500.002,550.002,550.0024,485
2024-04-222,600.002,600.002,575.002,575.002,575.006,221
2024-04-192,609.002,609.002,599.002,599.002,599.002,329
2024-04-182,550.002,600.002,531.002,599.002,599.006,264
2024-04-172,589.002,599.002,530.002,530.002,530.0055,850
2024-04-162,500.002,599.002,500.002,590.002,590.0019,575
2024-04-152,590.002,610.002,500.002,500.002,500.0022,142
2024-04-122,510.002,636.002,510.002,590.002,590.0010,227
2024-04-112,684.002,684.002,510.002,551.002,551.002,519
2024-04-102,600.002,696.002,600.002,687.002,687.007,071
2024-04-092,551.002,659.002,551.002,600.002,600.006,304
2024-04-082,630.002,659.002,620.002,659.002,659.00596
2024-04-052,600.002,650.002,505.002,505.002,505.002,518
2024-04-042,718.002,718.002,660.002,680.002,680.008,224
2024-04-032,650.002,783.002,518.002,724.002,724.0096,860
2024-04-022,518.002,599.002,518.002,599.002,599.008,891
2024-03-282,580.002,650.002,510.002,650.002,650.0036,758
2024-03-272,600.002,600.002,520.002,570.002,570.0034,564
2024-03-262,590.002,590.002,520.002,550.002,550.0030,990
2024-03-252,550.002,589.002,500.002,500.002,500.0015,149
2024-03-222,589.002,589.002,475.002,500.002,500.0070,493
2024-03-202,515.002,589.002,500.002,589.002,589.0011,002
2024-03-192,600.002,600.002,500.002,500.002,500.0013,197
2024-03-182,620.002,620.002,550.002,600.002,600.0022,145
2024-03-152,550.002,552.002,550.002,552.002,552.007,230
2024-03-142,580.002,620.002,550.002,550.002,550.0025,598
2024-03-132,620.002,620.002,580.002,580.002,580.00880
2024-03-122,561.002,620.002,561.002,610.002,610.0012,919
2024-03-112,620.002,620.002,555.002,555.002,555.0015,379
2024-03-082,620.002,620.002,555.002,555.002,555.0045,588
2024-03-072,600.002,600.002,570.002,570.002,570.0027,537
2024-03-062,550.002,590.002,550.002,560.002,560.009,954
2024-03-052,750.002,750.002,551.002,551.002,551.0051,578
2024-03-042,789.002,789.002,605.002,611.002,611.0079,078
2024-03-012,725.002,800.002,675.002,800.002,800.006,904
2024-02-292,607.002,700.002,605.002,650.002,650.0025,912
2024-02-282,650.002,700.002,620.002,700.002,700.009,302
2024-02-272,700.002,700.002,605.002,605.002,605.006,421
2024-02-262,729.002,729.002,729.002,729.002,729.00900
2024-02-232,611.002,615.002,611.002,615.002,615.006,428
2024-02-222,601.002,605.002,601.002,605.002,605.002,102
2024-02-212,729.002,729.002,605.002,605.002,605.0037,705
← NewerPage 11 of 21 · 1,247 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.