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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CMH.JSE stock page

Combined Motor Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-022,830.002,830.002,781.002,781.002,405.5919,079
2022-12-012,850.002,850.002,829.002,829.002,447.1134,099
2022-11-302,850.002,850.002,838.002,850.002,465.2753,113
2022-11-292,850.002,850.002,837.002,837.002,454.0318,629
2022-11-282,850.002,850.002,835.002,840.002,456.6223,568
2022-11-252,820.002,838.002,820.002,820.002,439.324,772
2022-11-242,834.002,850.002,821.002,821.002,440.1918,169
2022-11-232,837.002,850.002,834.002,834.002,451.4314,851
2022-11-222,844.002,850.002,840.002,840.002,456.6213,567
2022-11-212,899.002,899.002,836.002,850.002,465.273,025
2022-11-182,900.002,900.002,850.002,850.002,465.274,218
2022-11-172,845.002,850.002,800.002,850.002,465.2735,407
2022-11-162,845.002,845.002,800.002,800.002,422.0220,207
2022-11-152,845.002,845.002,800.002,800.002,422.0293,163
2022-11-142,845.002,845.002,800.002,800.002,422.0289,427
2022-11-112,800.002,825.002,785.002,800.002,422.02126,786
2022-11-102,770.002,800.002,770.002,800.002,422.0247,766
2022-11-092,790.002,799.002,770.002,790.002,413.3734,261
2022-11-082,800.002,823.002,771.002,800.002,422.0215,332
2022-11-072,810.002,810.002,761.002,800.002,422.0213,856
2022-11-042,845.002,845.002,802.002,815.002,435.002,623
2022-11-032,825.002,825.002,770.002,810.002,430.6736,286
2022-11-022,770.002,845.002,755.002,825.002,443.6549,568
2022-11-012,840.002,840.002,750.002,755.002,383.1015,391
2022-10-312,840.002,841.002,770.002,790.002,413.3739,718
2022-10-282,800.002,843.002,800.002,826.002,444.5194,258
2022-10-272,800.002,800.002,599.002,788.002,411.6475,695
2022-10-262,839.002,839.002,785.002,800.002,422.0220,691
2022-10-252,800.002,844.002,770.002,843.002,459.2257,379
2022-10-242,850.002,850.002,780.002,800.002,422.028,088
2022-10-212,850.002,850.002,848.002,850.002,465.2713,086
2022-10-202,849.002,949.002,760.002,839.002,455.7630,469
2022-10-192,900.002,900.002,700.002,755.002,383.1054,102
2022-10-182,879.003,000.002,810.002,840.002,456.62157,975
2022-10-172,920.002,920.002,884.002,884.002,494.684,729
2022-10-142,949.002,949.002,855.002,900.002,508.527,987
2022-10-132,979.002,979.002,828.002,904.002,511.986,388
2022-10-122,899.002,900.002,850.002,850.002,465.2737,685
2022-10-112,977.002,977.002,850.002,850.002,465.277,548
2022-10-102,810.002,978.002,805.002,850.002,465.2712,178
2022-10-072,850.002,850.002,826.002,850.002,465.276,159
2022-10-062,876.002,885.002,850.002,850.002,465.2720,747
2022-10-052,875.002,875.002,821.002,875.002,486.908,991
2022-10-042,850.003,000.002,805.002,875.002,486.90397,204
2022-10-032,805.002,873.002,805.002,873.002,485.179,632
2022-09-302,810.002,870.002,810.002,810.002,430.6715,827
2022-09-292,855.002,855.002,810.002,825.002,443.6519,893
2022-09-282,850.002,898.002,800.002,840.002,456.6217,729
2022-09-272,983.002,983.002,855.002,857.002,471.3377,082
2022-09-262,884.002,976.002,801.002,849.002,464.41102,905
2022-09-232,897.002,985.002,780.002,780.002,404.7231,809
2022-09-222,890.002,900.002,890.002,897.002,505.9314,893
2022-09-212,900.002,900.002,900.002,900.002,508.526,176
2022-09-202,851.002,900.002,851.002,900.002,508.524,965
2022-09-192,974.002,974.002,900.002,901.002,509.3927,881
2022-09-162,990.002,990.002,833.002,833.002,450.5760,732
2022-09-152,914.002,994.002,914.002,990.002,586.3717,575
2022-09-142,900.002,910.002,899.002,910.002,517.1731,147
2022-09-132,949.002,949.002,948.002,949.002,550.9113,094
2022-09-122,949.002,950.002,921.002,950.002,551.7710,870
← NewerPage 17 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.