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
2023-08-292,669.002,670.002,635.002,670.002,670.0025,063
2023-08-282,615.002,670.002,610.002,660.002,660.0028,472
2023-08-252,655.002,667.002,610.002,610.002,610.008,504
2023-08-242,650.002,668.002,640.002,667.002,667.004,960
2023-08-232,672.002,672.002,672.002,672.002,672.00100
2023-08-222,630.002,675.002,601.002,675.002,675.0014,426
2023-08-212,678.002,678.002,568.002,675.002,675.009,465
2023-08-182,660.002,660.002,551.002,551.002,551.009,714
2023-08-172,675.002,680.002,670.002,670.002,670.0021,258
2023-08-162,645.002,675.002,645.002,675.002,675.0018,459
2023-08-152,679.002,679.002,622.002,677.002,677.003,317
2023-08-142,620.002,670.002,620.002,670.002,670.007,527
2023-08-112,679.002,679.002,679.002,679.002,679.001,470
2023-08-102,689.002,689.002,620.002,621.002,621.003,103
2023-08-082,718.002,718.002,584.002,700.002,700.007,419
2023-08-072,660.002,700.002,600.002,700.002,700.003,164
2023-08-042,551.002,651.002,426.002,602.002,602.0026,860
2023-08-032,699.002,699.002,687.002,694.002,694.003,950
2023-08-022,695.002,695.002,561.002,650.002,650.0025,626
2023-08-012,699.002,699.002,635.002,694.002,694.002,595
2023-07-312,700.002,700.002,607.002,690.002,690.0038,870
2023-07-282,699.002,699.002,651.002,692.002,692.009,252
2023-07-272,749.002,749.002,660.002,700.002,700.0026,566
2023-07-262,720.002,720.002,701.002,701.002,701.001,106
2023-07-252,700.002,754.002,650.002,700.002,700.007,803
2023-07-242,707.002,788.002,700.002,700.002,700.0015,974
2023-07-212,789.002,789.002,706.002,706.002,706.00151
2023-07-202,797.002,797.002,676.002,740.002,740.0017,680
2023-07-192,750.002,798.002,730.002,798.002,798.0014,004
2023-07-182,753.002,775.002,753.002,775.002,775.001,068
2023-07-172,775.002,801.002,730.002,801.002,801.006,047
2023-07-142,770.002,780.002,763.002,775.002,775.0027,760
2023-07-132,805.002,805.002,775.002,775.002,775.0016,156
2023-07-122,800.002,850.002,775.002,775.002,775.0030,494
2023-07-112,859.002,859.002,777.002,780.002,780.0011,000
2023-07-102,776.002,860.002,776.002,835.002,835.0011,944
2023-07-072,835.002,860.002,835.002,860.002,860.0014,760
2023-07-062,815.002,825.002,815.002,825.002,825.006,277
2023-07-052,874.002,879.002,860.002,865.002,865.0065,702
2023-07-042,873.002,873.002,800.002,870.002,870.008,217
2023-07-032,820.002,874.002,801.002,874.002,874.0022,935
2023-06-302,780.002,874.002,760.002,818.002,818.0041,348
2023-06-292,750.002,783.002,750.002,770.002,770.0027,137
2023-06-282,750.002,760.002,750.002,750.002,750.0016,533
2023-06-272,711.002,769.002,551.002,769.002,769.00157,132
2023-06-262,700.002,749.002,700.002,710.002,710.0015,465
2023-06-232,750.002,789.002,720.002,759.002,759.0045,894
2023-06-222,700.002,750.002,650.002,700.002,700.0029,522
2023-06-212,735.002,750.002,700.002,700.002,700.0024,807
2023-06-202,794.002,794.002,730.002,735.002,735.004,034
2023-06-192,739.002,840.002,739.002,800.002,800.0028,491
2023-06-152,701.002,740.002,701.002,740.002,740.004,199
2023-06-142,691.002,770.002,677.002,750.002,750.0041,999
2023-06-132,800.002,800.002,701.002,770.002,770.0027,497
2023-06-122,876.002,998.002,876.002,970.002,730.0021,714
2023-06-092,875.002,939.002,875.002,935.002,697.8311,400
2023-06-083,000.003,000.003,000.003,000.002,757.587,415
2023-06-073,000.003,000.003,000.003,000.002,757.588,931
2023-06-062,949.003,000.002,910.003,000.002,757.5833,305
2023-06-052,899.002,945.002,805.002,945.002,707.0243,222
← NewerPage 14 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.