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
2022-06-172,810.002,903.002,718.002,893.002,502.47104,616
2022-06-152,829.002,905.002,680.002,904.002,511.987,520
2022-06-142,931.002,999.002,691.002,830.002,447.9727,105
2022-06-133,024.003,024.002,935.002,950.002,551.7746,798
2022-06-103,029.003,029.002,985.002,985.002,582.0525,157
2022-06-093,000.003,030.003,000.003,030.002,620.976,643
2022-06-083,045.003,045.002,942.003,000.002,595.0235,511
2022-06-073,150.003,180.003,150.003,179.002,555.239,788
2022-06-063,199.003,200.003,160.003,180.002,556.0437,536
2022-06-033,160.003,210.003,160.003,178.002,554.4329,793
2022-06-023,151.003,180.003,125.003,160.002,539.9633,915
2022-06-013,324.003,324.003,150.003,150.002,531.9231,473
2022-05-313,139.003,190.003,106.003,185.002,560.0639,361
2022-05-303,086.003,124.003,000.003,100.002,491.7386,746
2022-05-273,025.003,100.003,000.003,000.002,411.366,228
2022-05-262,966.003,200.002,966.003,024.002,430.6545,448
2022-05-252,965.002,965.002,900.002,960.002,379.208,995
2022-05-243,000.003,000.002,964.002,965.002,383.2226,782
2022-05-232,961.003,000.002,961.002,999.002,410.5511,432
2022-05-203,000.003,000.002,960.002,960.002,379.2012,500
2022-05-192,985.003,000.002,960.002,960.002,379.2023,310
2022-05-182,999.003,000.002,881.002,965.002,383.2279,538
2022-05-172,851.003,000.002,821.002,999.002,410.5559,147
2022-05-162,870.002,888.002,850.002,850.002,290.795,890
2022-05-132,881.002,889.002,850.002,870.002,306.8622,690
2022-05-122,855.002,875.002,820.002,820.002,266.6754,556
2022-05-112,850.002,888.002,791.002,855.002,294.8123,112
2022-05-102,750.002,850.002,700.002,850.002,290.7918,981
2022-05-092,825.002,840.002,680.002,840.002,282.75142,860
2022-05-062,862.002,862.002,800.002,800.002,250.6071,260
2022-05-052,866.002,898.002,850.002,850.002,290.79126,738
2022-05-042,833.002,900.002,833.002,865.002,302.84208,495
2022-05-032,770.002,889.002,770.002,800.002,250.60684,575
2022-04-292,750.002,800.002,685.002,800.002,250.6015,080
2022-04-282,685.002,813.002,680.002,750.002,210.4130,039
2022-04-262,799.002,801.002,778.002,779.002,233.7235,968
2022-04-252,801.002,801.002,771.002,800.002,250.6012,427
2022-04-222,740.002,801.002,740.002,800.002,250.6015,002
2022-04-212,750.002,800.002,750.002,750.002,210.417,064
2022-04-202,799.002,801.002,799.002,800.002,250.603,166
2022-04-192,805.002,806.002,775.002,800.002,250.6047,574
2022-04-142,815.002,842.002,797.002,800.002,250.6051,320
2022-04-132,800.002,800.002,800.002,800.002,250.6011,800
2022-04-122,798.002,800.002,790.002,800.002,250.604,700
2022-04-112,850.002,850.002,776.002,802.002,252.2112,504
2022-04-082,800.002,889.002,790.002,849.002,289.9833,062
2022-04-072,819.002,819.002,800.002,800.002,250.6027,829
2022-04-062,879.002,879.002,802.002,802.002,252.218,263
2022-04-052,847.002,900.002,846.002,889.002,322.1449,135
2022-04-042,800.002,894.002,750.002,852.002,292.4047,737
2022-04-012,895.002,900.002,826.002,889.002,322.1448,776
2022-03-312,815.002,950.002,658.002,889.002,322.14108,581
2022-03-302,725.002,800.002,725.002,800.002,250.6041,801
2022-03-292,651.002,800.002,651.002,752.002,212.0218,579
2022-03-282,751.002,798.002,550.002,688.002,160.5719,779
2022-03-252,819.002,820.002,699.002,700.002,170.227,453
2022-03-242,815.002,815.002,744.002,800.002,250.60150,377
2022-03-232,804.002,820.002,702.002,800.002,250.6021,073
2022-03-222,690.002,894.002,646.002,820.002,266.6712,507
2022-03-182,600.002,800.002,600.002,700.002,170.2263,390
← NewerPage 19 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.