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
2024-11-083,155.003,390.003,116.003,338.003,338.0074,799
2024-11-073,156.003,299.003,155.003,200.003,200.0085,983
2024-11-063,384.003,384.003,200.003,200.003,200.0019,633
2024-11-053,246.003,309.003,225.003,225.003,225.00329,859
2024-11-043,218.003,250.003,200.003,211.003,211.00156,917
2024-11-013,255.003,325.003,251.003,300.003,300.0047,452
2024-10-313,349.003,350.003,219.003,318.003,318.00120,870
2024-10-303,361.003,480.003,271.003,333.003,333.0014,965
2024-10-293,369.003,400.003,306.003,348.003,348.0015,391
2024-10-283,387.003,388.003,219.003,350.003,350.0038,137
2024-10-253,351.003,371.003,351.003,356.003,356.0023,189
2024-10-243,220.003,384.003,220.003,351.003,351.0045,571
2024-10-233,203.003,399.003,203.003,360.003,360.0080,003
2024-10-223,424.003,424.003,263.003,340.003,340.0042,082
2024-10-213,497.003,497.003,252.003,400.003,400.00117,785
2024-10-183,500.003,589.003,423.003,452.003,452.00170,990
2024-10-173,749.003,749.003,400.003,522.003,522.0047,891
2024-10-163,601.003,699.003,527.003,600.003,600.0013,844
2024-10-153,701.003,750.003,510.003,649.003,649.0037,073
2024-10-143,476.003,599.003,476.003,575.003,575.0019,726
2024-10-113,734.003,734.003,550.003,560.003,560.0018,328
2024-10-103,504.003,600.003,504.003,560.003,560.008,378
2024-10-093,570.003,625.003,550.003,600.003,600.0072,764
2024-10-083,700.003,747.003,557.003,600.003,600.0027,064
2024-10-073,550.003,700.003,550.003,612.003,612.0033,883
2024-10-043,550.003,550.003,500.003,550.003,550.0038,417
2024-10-033,301.003,540.003,301.003,539.003,539.0011,505
2024-10-023,530.003,530.003,300.003,400.003,400.00140,164
2024-10-013,500.003,580.003,400.003,415.003,415.0020,280
2024-09-303,500.003,580.003,401.003,499.003,499.006,532
2024-09-273,500.003,500.003,200.003,450.003,450.00104,613
2024-09-263,700.003,749.003,500.003,501.003,501.0031,605
2024-09-253,759.003,899.003,599.003,620.003,620.0032,654
2024-09-233,503.003,949.003,503.003,700.003,700.0026,205
2024-09-203,400.003,689.003,357.003,687.003,687.0030,758
2024-09-193,398.003,450.003,303.003,390.003,390.0031,714
2024-09-183,310.003,389.003,310.003,370.003,370.0014,935
2024-09-173,305.003,369.003,290.003,300.003,300.0025,226
2024-09-163,282.003,350.003,282.003,319.003,319.0025,476
2024-09-133,301.003,349.003,280.003,300.003,300.00158,451
2024-09-123,399.003,399.003,281.003,300.003,300.0037,004
2024-09-113,278.003,348.003,277.003,344.003,344.004,859
2024-09-103,308.003,315.003,266.003,315.003,315.00144,208
2024-09-093,325.003,350.003,309.003,340.003,340.0047,645
2024-09-063,275.003,436.003,275.003,308.003,308.0065,423
2024-09-053,266.003,360.003,266.003,360.003,360.0034,882
2024-09-043,250.003,329.003,250.003,266.003,266.0043,267
2024-09-033,216.003,318.003,216.003,283.003,283.0024,659
2024-09-023,312.003,359.003,201.003,244.003,244.007,816
2024-08-303,340.003,488.003,250.003,312.003,312.0043,209
2024-08-293,201.003,360.003,201.003,340.003,340.0036,229
2024-08-283,300.003,349.003,206.003,302.003,302.00101,301
2024-08-273,345.003,345.003,280.003,300.003,300.0090,543
2024-08-263,351.003,450.003,201.003,400.003,400.00133,115
2024-08-233,240.003,411.003,240.003,375.003,375.0071,940
2024-08-223,320.003,489.003,282.003,350.003,350.0054,153
2024-08-213,201.003,499.003,201.003,340.003,340.00345,227
2024-08-203,150.003,280.003,150.003,241.003,241.0062,447
2024-08-193,120.003,150.003,075.003,142.003,142.0083,168
2024-08-163,040.003,144.002,901.003,130.003,130.0041,878
← NewerPage 9 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.