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
2023-06-022,805.002,899.002,801.002,890.002,656.4661,644
2023-06-012,730.002,825.002,730.002,801.002,574.6638,501
2023-05-312,775.002,800.002,709.002,800.002,573.7418,128
2023-05-302,785.002,828.002,770.002,805.002,578.3313,470
2023-05-292,898.002,898.002,725.002,785.002,559.958,893
2023-05-262,755.002,848.002,750.002,801.002,574.6610,471
2023-05-252,710.002,800.002,505.002,720.002,500.2048,454
2023-05-242,825.002,825.002,750.002,750.002,527.7815,702
2023-05-232,850.002,898.002,800.002,825.002,596.7212,314
2023-05-222,896.002,896.002,896.002,896.002,661.981,321
2023-05-192,898.002,898.002,850.002,897.002,662.90415
2023-05-182,893.002,900.002,829.002,899.002,664.743,264
2023-05-172,860.002,900.002,840.002,850.002,619.7061,724
2023-05-162,898.002,899.002,850.002,860.002,628.8914,342
2023-05-152,924.002,924.002,850.002,899.002,664.744,263
2023-05-122,866.002,866.002,850.002,851.002,620.6291,481
2023-05-112,937.002,938.002,866.002,866.002,634.4015,375
2023-05-102,850.002,947.002,850.002,946.002,707.9418,171
2023-05-092,920.002,920.002,850.002,850.002,619.705,120
2023-05-082,865.002,949.002,825.002,850.002,619.7047,583
2023-05-052,860.002,900.002,840.002,865.002,633.4835,497
2023-05-042,860.002,900.002,825.002,825.002,596.7259,530
2023-05-032,900.002,975.002,776.002,859.002,627.97101,563
2023-05-022,800.002,850.002,755.002,850.002,619.7012,876
2023-04-282,738.002,850.002,700.002,850.002,619.7012,287
2023-04-262,804.002,850.002,804.002,805.002,578.338,293
2023-04-252,800.002,850.002,431.002,850.002,619.7031,982
2023-04-242,850.002,860.002,800.002,850.002,619.7038,311
2023-04-212,850.002,850.002,825.002,850.002,619.702,670
2023-04-202,850.002,850.002,845.002,845.002,615.108,800
2023-04-192,850.002,850.002,845.002,845.002,615.104,210
2023-04-182,850.002,850.002,810.002,848.002,617.8618,351
2023-04-172,924.002,924.002,800.002,880.002,647.2712,303
2023-04-142,920.003,068.002,900.002,900.002,665.6623,665
2023-04-133,023.003,089.002,930.002,975.002,734.6045,042
2023-04-122,980.002,980.002,936.002,950.002,711.6213,995
2023-04-113,000.003,000.002,945.002,980.002,739.1934,081
2023-04-062,999.002,999.002,901.002,999.002,756.668,191
2023-04-052,860.003,000.002,860.003,000.002,757.58267,476
2023-04-032,801.002,860.002,801.002,860.002,628.899,607
2023-03-312,830.002,853.002,800.002,853.002,622.453,882
2023-03-302,898.002,898.002,879.002,879.002,646.351,336
2023-03-292,793.002,932.002,793.002,890.002,656.4640,161
2023-03-282,900.002,970.002,792.002,795.002,569.1427,160
2023-03-272,851.002,851.002,850.002,850.002,619.705,408
2023-03-242,900.002,900.002,850.002,850.002,619.7014,445
2023-03-232,851.002,919.002,851.002,919.002,683.123,600
2023-03-222,806.002,825.002,792.002,792.002,566.3818,553
2023-03-202,879.002,980.002,804.002,812.002,584.7716,892
2023-03-172,793.002,900.002,793.002,880.002,647.2720,567
2023-03-162,815.002,883.002,815.002,850.002,619.7028,519
2023-03-152,820.002,820.002,792.002,815.002,587.5323,058
2023-03-142,801.002,889.002,780.002,790.002,564.5513,139
2023-03-132,801.002,894.002,790.002,894.002,660.1414,736
2023-03-102,900.002,900.002,900.002,900.002,665.66445
2023-03-092,810.002,850.002,800.002,800.002,573.742,004
2023-03-082,807.002,899.002,806.002,808.002,581.0911,053
2023-03-072,820.002,825.002,807.002,825.002,596.7220,286
2023-03-062,840.002,875.002,804.002,804.002,577.4118,167
2023-03-032,811.002,900.002,811.002,835.002,605.9111,524
← NewerPage 15 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.