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
2021-12-222,529.002,529.002,529.002,529.002,032.77621
2021-12-212,525.002,529.002,523.002,529.002,032.775,095
2021-12-202,524.002,525.002,460.002,499.002,008.667,969
2021-12-172,461.002,461.002,461.002,461.001,978.122,600
2021-12-152,460.002,470.002,460.002,460.001,977.3198,571
2021-12-142,598.002,598.002,460.002,460.001,977.3170,061
2021-12-132,535.002,600.002,535.002,597.001,999.017,429
2021-12-102,600.002,600.002,585.002,600.002,001.329,531
2021-12-092,570.002,600.002,570.002,600.002,001.3227,705
2021-12-082,564.002,600.002,550.002,565.001,974.3818,096
2021-12-072,563.002,600.002,462.002,600.002,001.3256,007
2021-12-062,566.002,566.002,530.002,561.001,971.3047
2021-12-032,599.002,599.002,524.002,538.001,953.60425
2021-12-022,500.002,599.002,500.002,556.001,967.4521,043
2021-12-012,568.002,568.002,460.002,567.001,975.9217,340
2021-11-302,600.002,600.002,460.002,460.001,893.5665,859
2021-11-292,529.002,582.002,505.002,525.001,943.5928,130
2021-11-262,550.002,599.002,462.002,500.001,924.355,165
2021-11-252,545.002,600.002,545.002,600.002,001.32133,413
2021-11-242,544.002,545.002,464.002,500.001,924.35160,278
2021-11-232,506.002,544.002,471.002,521.001,940.5171,018
2021-11-222,500.002,550.002,500.002,550.001,962.848,406
2021-11-192,500.002,510.002,484.002,500.001,924.35175,794
2021-11-182,500.002,510.002,466.002,510.001,932.0523,156
2021-11-172,535.002,535.002,476.002,515.001,935.9036,893
2021-11-162,525.002,550.002,511.002,525.001,943.5911,806
2021-11-152,594.002,594.002,549.002,550.001,962.841,088
2021-11-122,574.002,595.002,550.002,550.001,962.8413,052
2021-11-112,574.002,575.002,545.002,550.001,962.8427,971
2021-11-102,599.002,599.002,550.002,570.001,978.2318,872
2021-11-092,579.002,599.002,550.002,570.001,978.2373,939
2021-11-082,549.002,600.002,549.002,550.001,962.8433,839
2021-11-052,530.002,540.002,530.002,540.001,955.146,615
2021-11-042,510.002,550.002,510.002,540.001,955.1447,692
2021-11-032,500.002,550.002,500.002,530.001,947.4421,043
2021-11-022,511.002,550.002,510.002,525.001,943.5926,195
2021-10-292,550.002,550.002,510.002,540.001,955.1454,636
2021-10-282,588.002,588.002,560.002,588.001,992.0921,687
2021-10-272,624.002,624.002,585.002,588.001,992.0917,216
2021-10-262,590.002,600.002,531.002,595.001,997.4742,515
2021-10-252,600.002,600.002,450.002,597.001,999.0149,519
2021-10-222,650.002,650.002,585.002,600.002,001.3246,668
2021-10-212,649.002,650.002,576.002,600.002,001.3243,191
2021-10-202,724.002,749.002,556.002,610.002,009.0219,007
← NewerPage 21 of 21 · 1,244 trading days

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.