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
2024-02-202,630.002,719.002,605.002,605.002,605.0027,230
2024-02-192,620.002,717.002,620.002,622.002,622.002,028
2024-02-162,605.002,616.002,605.002,616.002,616.002,660
2024-02-152,709.002,709.002,607.002,615.002,615.0014,358
2024-02-142,601.002,715.002,601.002,606.002,606.0011,570
2024-02-132,649.002,700.002,591.002,650.002,650.0041,025
2024-02-122,620.002,650.002,584.002,650.002,650.00125,974
2024-02-092,626.002,626.002,616.002,616.002,616.006
2024-02-082,729.002,729.002,615.002,615.002,615.0011,811
2024-02-072,661.002,729.002,635.002,640.002,640.0017,049
2024-02-062,650.002,729.002,650.002,661.002,661.007,850
2024-02-052,729.002,729.002,651.002,652.002,652.004,643
2024-02-022,636.002,720.002,635.002,635.002,635.00274,985
2024-02-012,692.002,692.002,635.002,635.002,635.007,802
2024-01-312,692.002,692.002,631.002,692.002,692.004,553
2024-01-302,692.002,692.002,631.002,692.002,692.0022,030
2024-01-292,650.002,692.002,615.002,692.002,692.0022,375
2024-01-262,616.002,650.002,616.002,650.002,650.0012,676
2024-01-252,601.002,692.002,601.002,626.002,626.0018,795
2024-01-242,601.002,700.002,601.002,700.002,700.0026,947
2024-01-232,655.002,699.002,605.002,630.002,630.009,132
2024-01-222,602.002,704.002,600.002,700.002,700.0058,103
2024-01-192,626.002,642.002,600.002,635.002,635.0056,485
2024-01-182,661.002,665.002,615.002,620.002,620.0034,661
2024-01-172,700.002,717.002,660.002,660.002,660.0024,030
2024-01-162,729.002,729.002,670.002,680.002,680.0023,272
2024-01-152,720.002,735.002,656.002,680.002,680.004,250
2024-01-122,734.002,735.002,671.002,730.002,730.0044,646
2024-01-112,799.002,800.002,700.002,735.002,735.0055,263
2024-01-102,700.002,846.002,700.002,846.002,846.0056,742
2024-01-092,680.002,845.002,662.002,662.002,662.0011,640
2024-01-082,700.002,701.002,700.002,700.002,700.009,963
2024-01-052,845.002,845.002,700.002,700.002,700.005,329
2024-01-042,836.002,836.002,711.002,711.002,711.00661
2024-01-032,701.002,701.002,700.002,701.002,701.001,008
2024-01-022,850.002,850.002,700.002,707.002,707.002,224
2023-12-292,820.002,820.002,700.002,700.002,700.005,692
2023-12-282,755.002,796.002,701.002,760.002,760.005,735
2023-12-272,819.002,819.002,740.002,740.002,740.002,024
2023-12-222,750.002,820.002,750.002,819.002,819.0012,636
2023-12-212,720.002,749.002,700.002,749.002,749.0024,106
2023-12-202,700.002,700.002,700.002,700.002,700.0027,305
2023-12-192,700.002,717.002,699.002,699.002,699.007,579
2023-12-182,750.002,750.002,701.002,708.002,708.0043,609
2023-12-142,720.002,720.002,710.002,720.002,720.0013,239
2023-12-132,795.002,795.002,720.002,720.002,720.0080,776
2023-12-122,743.002,799.002,706.002,798.002,798.0023,156
2023-12-112,801.002,855.002,751.002,751.002,751.0071,645
2023-12-082,801.002,888.002,790.002,850.002,850.0071,219
2023-12-072,825.002,939.002,800.002,800.002,800.0041,515
2023-12-062,800.002,826.002,800.002,826.002,826.003,984
2023-12-052,790.002,843.002,790.002,800.002,800.00109,381
2023-12-042,705.002,829.002,700.002,700.002,700.0042,394
2023-12-012,799.002,799.002,705.002,705.002,705.002,019
2023-11-302,655.002,681.002,655.002,681.002,681.00665
2023-11-292,705.002,705.002,650.002,660.002,660.0020,864
2023-11-282,681.002,799.002,681.002,799.002,799.003,109
2023-11-272,750.002,780.002,651.002,700.002,700.0014,047
2023-11-242,740.002,799.002,661.002,750.002,750.0012,336
2023-11-232,651.002,800.002,651.002,750.002,750.0018,525
← NewerPage 12 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.