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
2022-03-172,701.002,701.002,600.002,600.002,089.8429,116
2022-03-162,657.002,789.002,551.002,660.002,138.0742,917
2022-03-152,649.002,690.002,550.002,639.002,121.1910,475
2022-03-142,774.002,774.002,600.002,649.002,129.2318,730
2022-03-112,530.002,778.002,505.002,676.002,150.9318,054
2022-03-102,475.002,560.002,475.002,560.002,057.6932,369
2022-03-092,529.002,530.002,465.002,530.002,033.5815,839
2022-03-082,575.002,579.002,371.002,525.002,029.5611,308
2022-03-072,799.002,800.002,575.002,575.002,069.7539,070
2022-03-042,780.002,780.002,692.002,692.002,163.7953,710
2022-03-032,750.002,800.002,736.002,785.002,238.5430,611
2022-03-022,736.002,750.002,730.002,730.002,194.3321,591
2022-03-012,799.002,800.002,702.002,731.002,195.1420,993
2022-02-282,787.002,819.002,787.002,799.002,249.807,360
2022-02-252,701.002,820.002,700.002,820.002,266.6718,746
2022-02-242,776.002,776.002,700.002,700.002,170.2212,931
2022-02-232,700.002,800.002,670.002,800.002,250.6093,703
2022-02-222,660.002,748.002,660.002,724.002,189.5110,475
2022-02-212,792.002,800.002,662.002,666.002,142.8956,674
2022-02-182,790.002,800.002,790.002,792.002,244.1749,340
2022-02-172,800.002,804.002,795.002,795.002,246.5819,678
2022-02-162,800.002,803.002,791.002,803.002,253.0120,913
2022-02-152,799.002,811.002,775.002,810.002,258.6447,586
2022-02-142,799.002,800.002,781.002,800.002,250.6090,760
2022-02-112,656.002,820.002,656.002,800.002,250.6013,928
2022-02-102,800.002,800.002,799.002,800.002,250.609,438
2022-02-092,750.002,820.002,750.002,800.002,250.6036,205
2022-02-082,850.002,850.002,781.002,782.002,236.138,037
2022-02-072,756.002,907.002,755.002,900.002,330.9885,035
2022-02-042,800.002,801.002,663.002,800.002,250.60119,095
2022-02-032,800.002,820.002,751.002,800.002,250.60127,132
2022-02-022,651.002,850.002,568.002,750.002,210.41690,214
2022-02-012,490.002,695.002,490.002,605.002,093.86497,662
2022-01-312,410.002,550.002,410.002,490.002,001.43139,222
2022-01-282,440.002,548.002,440.002,490.002,001.4337,034
2022-01-272,449.002,550.002,200.002,500.002,009.4643,929
2022-01-262,550.002,550.002,476.002,500.002,009.46204,318
2022-01-252,500.002,521.002,475.002,500.002,009.46114,390
2022-01-242,594.002,595.002,450.002,525.002,029.56111,651
2022-01-212,470.002,580.002,470.002,580.002,073.773,411
2022-01-202,549.002,580.002,480.002,480.001,993.397,534
2022-01-192,480.002,489.002,401.002,485.001,997.4197,412
2022-01-182,470.002,500.002,465.002,480.001,993.3926,883
2022-01-172,490.002,500.002,465.002,500.002,009.46181,115
2022-01-142,480.002,490.002,465.002,465.001,981.3326,099
2022-01-132,461.002,485.002,460.002,480.001,993.3927,044
2022-01-122,480.002,490.002,460.002,480.001,993.3951,348
2022-01-112,524.002,524.002,430.002,490.002,001.4320,648
2022-01-102,450.002,490.002,450.002,460.001,977.3145,202
2022-01-072,490.002,490.002,460.002,460.001,977.311,877
2022-01-062,460.002,490.002,460.002,490.002,001.433,283
2022-01-052,490.002,490.002,460.002,490.002,001.4354,168
2022-01-042,465.002,490.002,465.002,484.001,996.603,515
2022-01-032,460.002,490.002,401.002,490.002,001.433,603
2021-12-312,460.002,490.002,460.002,490.002,001.434,725
2021-12-302,490.002,490.002,460.002,460.001,977.3149,530
2021-12-292,460.002,490.002,460.002,490.002,001.4329,423
2021-12-282,403.002,529.002,403.002,460.001,977.314,755
2021-12-242,460.002,496.002,460.002,496.002,006.251,307
2021-12-232,525.002,525.002,460.002,520.002,025.547,451
← NewerPage 20 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.