Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CMH.JSE stock page

Combined Motor Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-232,651.002,800.002,651.002,750.002,750.0018,525
2023-11-222,701.002,798.002,651.002,653.002,653.0020,487
2023-11-212,760.002,760.002,662.002,701.002,701.001,914
2023-11-202,760.002,760.002,616.002,760.002,760.004,751
2023-11-172,700.002,760.002,622.002,760.002,760.0055,469
2023-11-162,800.002,800.002,725.002,760.002,760.0023,221
2023-11-152,711.002,799.002,711.002,767.002,767.0011,947
2023-11-142,701.002,784.002,701.002,711.002,711.0016,380
2023-11-132,750.002,840.002,700.002,700.002,700.0011,659
2023-11-102,749.002,749.002,685.002,685.002,685.0020,288
2023-11-092,685.002,750.002,685.002,685.002,685.0023,259
2023-11-082,700.002,700.002,651.002,652.002,652.0010,586
2023-11-072,699.002,700.002,689.002,690.002,690.004,992
2023-11-062,620.002,739.002,620.002,739.002,739.0012,178
2023-11-032,739.002,740.002,620.002,620.002,620.001,413
2023-11-022,610.002,800.002,610.002,615.002,615.0025,049
2023-11-012,698.002,698.002,615.002,615.002,615.0014,815
2023-10-312,650.002,699.002,615.002,615.002,615.0032,124
2023-10-302,700.002,700.002,650.002,699.002,699.009,800
2023-10-272,640.002,720.002,601.002,700.002,700.0016,121
2023-10-262,656.002,700.002,640.002,640.002,640.0012,387
2023-10-252,650.002,699.002,650.002,660.002,660.009,328
2023-10-242,601.002,662.002,601.002,625.002,625.005,243
2023-10-232,678.002,739.002,600.002,650.002,650.0037,135
2023-10-202,610.002,682.002,610.002,682.002,682.0023,098
2023-10-192,651.002,700.002,610.002,610.002,610.0020,899
2023-10-182,650.002,790.002,635.002,650.002,650.0036,964
2023-10-172,630.002,680.002,611.002,635.002,635.0019,483
2023-10-162,650.002,680.002,611.002,630.002,630.0023,184
2023-10-132,750.002,765.002,652.002,680.002,680.0019,113
2023-10-122,827.002,827.002,750.002,765.002,765.0026,743
2023-10-112,829.002,829.002,765.002,804.002,804.0010,203
2023-10-102,711.002,849.002,711.002,819.002,819.0019,628
2023-10-092,860.002,860.002,713.002,847.002,847.0017,001
2023-10-062,751.002,859.002,751.002,859.002,859.0020,890
2023-10-052,860.002,860.002,849.002,850.002,850.0017,199
2023-10-042,800.002,860.002,800.002,860.002,860.0016,871
2023-10-032,860.002,860.002,679.002,860.002,860.0036,463
2023-10-022,802.002,879.002,802.002,850.002,850.0016,855
2023-09-292,807.002,865.002,807.002,860.002,860.0023,437
2023-09-282,800.002,800.002,610.002,785.002,785.0071,467
2023-09-272,776.002,840.002,775.002,800.002,800.0023,310
2023-09-262,859.002,860.002,800.002,860.002,860.0015,542
2023-09-222,850.002,850.002,800.002,850.002,850.0016,874
2023-09-212,799.002,860.002,799.002,860.002,860.0055,686
2023-09-202,800.002,834.002,750.002,800.002,800.006,110
2023-09-192,750.002,840.002,700.002,840.002,840.0012,263
2023-09-182,730.002,858.002,700.002,750.002,750.0082,837
2023-09-152,780.002,846.002,700.002,730.002,730.0015,173
2023-09-142,775.002,857.002,775.002,780.002,780.005,795
2023-09-132,855.002,860.002,800.002,860.002,860.0014,272
2023-09-122,850.002,850.002,701.002,785.002,785.005,858
2023-09-112,850.002,850.002,820.002,820.002,820.0017,226
2023-09-082,849.002,850.002,722.002,850.002,850.001,182
2023-09-072,751.002,825.002,751.002,800.002,800.00128,802
2023-09-062,751.002,800.002,750.002,765.002,765.0030,492
2023-09-052,743.002,790.002,741.002,750.002,750.0024,068
2023-09-042,682.002,790.002,682.002,790.002,790.0049,511
2023-09-012,697.002,700.002,682.002,682.002,682.008,475
2023-08-312,700.002,700.002,660.002,697.002,697.0029,350
← NewerPage 13 of 21 · 1,248 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.