Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Johannesburg - Delayed Quote ZAc

Combined Motor Holdings Limited (CMH.JO)

Compare
3,021.00
-57.00
(-1.85%)
As of March 12 at 3:22:03 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20253,020.003,084.003,000.003,021.003,021.0028,951
Mar 11, 20253,020.003,086.003,020.003,078.003,078.0018,743
Mar 10, 20253,179.003,179.003,003.003,022.003,022.0015,397
Mar 7, 20253,047.003,146.003,001.003,124.003,124.0011,922
Mar 6, 20253,030.003,171.003,025.003,100.003,100.0030,628
Mar 5, 20253,097.003,099.003,026.003,099.003,099.0010,741
Mar 4, 20253,031.003,199.003,031.003,061.003,061.0025,549
Mar 3, 20253,026.003,100.003,026.003,048.003,048.0028,893
Feb 28, 20253,149.003,149.003,026.003,100.003,100.0016,631
Feb 27, 20253,179.003,195.003,026.003,150.003,150.0014,788
Feb 26, 20253,026.003,166.003,026.003,150.003,150.0060,833
Feb 25, 20253,038.003,177.003,038.003,160.003,160.0023,522
Feb 24, 20253,199.003,198.003,037.003,047.003,047.0022,033
Feb 21, 20253,189.003,197.003,030.003,197.003,197.0049,510
Feb 20, 20253,090.003,186.003,076.003,125.003,125.00119,215
Feb 19, 20253,076.003,198.003,075.003,075.003,075.0075,946
Feb 18, 20253,076.003,198.003,076.003,076.003,076.003,742
Feb 17, 20253,061.003,199.003,061.003,150.003,150.0014,076
Feb 14, 20253,150.003,280.003,150.003,209.003,209.0020,357
Feb 13, 20253,190.003,285.003,120.003,150.003,150.0040,657
Feb 12, 20253,061.003,150.003,061.003,100.003,100.0060,345
Feb 11, 20253,190.003,190.003,061.003,100.003,100.0049,947
Feb 10, 20253,100.003,149.003,003.003,094.003,094.008,421
Feb 7, 20253,244.003,249.003,100.003,150.003,150.0083,678
Feb 6, 20253,248.003,248.003,200.003,221.003,221.0066,508
Feb 5, 20253,300.003,300.003,199.003,200.003,200.0035,880
Feb 4, 20253,200.003,346.003,060.003,201.003,201.00115,909
Feb 3, 20253,003.003,199.003,002.003,150.003,150.0051,048
Jan 31, 20253,196.003,200.003,102.003,200.003,200.0046,149
Jan 30, 20253,198.003,198.003,101.003,150.003,150.006,954
Jan 29, 20253,105.003,199.003,100.003,101.003,101.00110,146
Jan 28, 20253,147.003,199.003,103.003,199.003,199.0036,122
Jan 27, 20253,101.003,159.003,101.003,157.003,157.004,244
Jan 24, 20253,200.003,202.003,135.003,145.003,145.0080,716
Jan 23, 20253,200.003,297.003,101.003,197.003,197.00120,501
Jan 22, 20253,211.003,250.003,150.003,200.003,200.00126,669
Jan 21, 20253,186.003,289.003,186.003,250.003,250.0012,322
Jan 20, 20253,250.003,346.003,200.003,200.003,200.0064,112
Jan 17, 20253,272.003,272.003,200.003,250.003,250.0030,881
Jan 16, 20253,260.003,345.003,220.003,259.003,259.0039,805
Jan 15, 20253,201.003,275.003,200.003,260.003,260.003,479
Jan 14, 20253,200.003,334.003,201.003,334.003,334.0018,281
Jan 13, 20253,300.003,347.003,201.003,347.003,347.00677,810
Jan 10, 20253,350.003,350.003,300.003,350.003,350.004,634
Jan 9, 20253,350.003,350.003,300.003,300.003,300.00167,967
Jan 8, 20253,306.003,392.003,306.003,308.003,308.001,879
Jan 7, 20253,350.003,394.003,310.003,394.003,394.0011,720
Jan 6, 20253,400.003,396.003,300.003,350.003,350.007,150
Jan 3, 20253,399.003,399.003,300.003,380.003,380.0010,678
Jan 2, 20253,200.003,364.003,200.003,310.003,310.0027,023
Dec 31, 20243,399.003,399.003,214.003,300.003,300.00106,769
Dec 30, 20243,231.003,353.003,176.003,300.003,300.0073,163
Dec 27, 20243,399.003,399.003,220.003,300.003,300.0010,133
Dec 24, 20243,231.003,392.003,231.003,300.003,300.002,299
Dec 23, 20243,558.003,558.003,253.003,271.003,271.003,348
Dec 20, 20243,399.003,399.003,247.003,389.003,389.0024,012
Dec 19, 20243,399.003,511.003,177.003,254.003,254.0036,445
Dec 18, 20243,280.003,399.003,255.003,255.003,255.0025,222
Dec 17, 20243,151.003,400.003,151.003,260.003,260.0024,014
Dec 13, 20243,210.003,379.003,176.003,250.003,250.00719
Dec 12, 20243,400.003,400.003,200.003,256.003,256.0034,011
Dec 11, 2024 102.00 Dividend
Dec 11, 20243,144.003,512.003,125.003,400.003,400.00106,164
Dec 10, 20243,225.003,316.003,182.003,243.003,241.9814,365
Dec 9, 20243,254.003,254.003,126.003,225.003,223.9946,402
Dec 6, 20243,315.003,315.003,211.003,255.003,253.9814,356
Dec 5, 20243,201.003,278.003,201.003,220.003,218.99742
Dec 4, 20243,260.003,260.003,201.003,260.003,258.9784,389
Dec 3, 20243,245.003,315.003,216.003,234.003,232.98578,188
Dec 2, 20243,249.003,250.003,200.003,220.003,218.9962,876
Nov 29, 20243,241.003,250.003,240.003,240.003,238.9837,715
Nov 28, 20243,200.003,240.003,205.003,240.003,238.9818,169
Nov 27, 20243,226.003,250.003,199.003,203.003,201.9925,290
Nov 26, 20243,257.003,257.003,210.003,240.003,238.9835,202
Nov 25, 20243,210.003,250.003,210.003,250.003,248.989,383
Nov 22, 20243,215.003,270.003,210.003,246.003,244.9893,156
Nov 21, 20243,269.003,315.003,223.003,270.003,268.97121,812
Nov 20, 20243,193.003,275.003,193.003,275.003,273.9756,471
Nov 19, 20243,101.003,239.003,101.003,234.003,232.9824,582
Nov 18, 20243,175.003,225.003,178.003,217.003,215.99192,647
Nov 15, 20243,185.003,267.003,185.003,188.003,187.004,370
Nov 14, 20243,200.003,250.003,190.003,222.003,220.9914,144
Nov 13, 20243,215.003,299.003,200.003,200.003,198.9940,870
Nov 12, 20243,300.003,300.003,185.003,200.003,198.99243,060
Nov 11, 20243,379.003,379.003,250.003,251.003,249.98270,212
Nov 8, 20243,155.003,390.003,116.003,338.003,336.9574,799
Nov 7, 20243,156.003,299.003,155.003,200.003,198.9985,983
Nov 6, 20243,384.003,384.003,200.003,200.003,198.9919,633
Nov 5, 20243,246.003,309.003,225.003,225.003,223.99329,859
Nov 4, 20243,218.003,250.003,200.003,211.003,209.99156,917
Nov 1, 20243,255.003,325.003,251.003,300.003,298.9647,452
Oct 31, 20243,349.003,350.003,219.003,318.003,316.96120,870
Oct 30, 20243,361.003,480.003,271.003,333.003,331.9514,965
Oct 29, 20243,369.003,400.003,306.003,348.003,346.9515,391
Oct 28, 20243,387.003,388.003,219.003,350.003,348.9538,137
Oct 25, 20243,351.003,371.003,351.003,356.003,354.9423,189
Oct 24, 20243,220.003,384.003,220.003,351.003,349.9545,571
Oct 23, 20243,203.003,399.003,203.003,360.003,358.9480,003
Oct 22, 20243,424.003,424.003,263.003,340.003,338.9542,082
Oct 21, 20243,497.003,497.003,252.003,400.003,398.93117,785
Oct 18, 20243,500.003,589.003,423.003,452.003,450.91260,990
Oct 17, 20243,749.003,749.003,400.003,522.003,520.8947,891
Oct 16, 20243,601.003,699.003,527.003,600.003,598.8713,844
Oct 15, 20243,701.003,750.003,510.003,649.003,647.8537,073
Oct 14, 20243,476.003,599.003,477.003,575.003,573.8819,726
Oct 11, 20243,734.003,734.003,550.003,560.003,558.8818,328
Oct 10, 20243,504.003,600.003,504.003,560.003,558.888,378
Oct 9, 20243,570.003,625.003,550.003,600.003,598.8772,764
Oct 8, 20243,700.003,747.003,557.003,600.003,598.8727,064
Oct 7, 20243,550.003,700.003,550.003,612.003,610.8633,883
Oct 4, 20243,550.003,550.003,500.003,550.003,548.8838,417
Oct 3, 20243,301.003,540.003,301.003,539.003,537.8911,505
Oct 2, 20243,530.003,530.003,300.003,400.003,398.93140,164
Oct 1, 20243,500.003,580.003,400.003,415.003,413.9320,280
Sep 30, 20243,500.003,580.003,401.003,499.003,497.906,532
Sep 27, 20243,500.003,500.003,200.003,450.003,448.91971,533
Sep 26, 20243,700.003,749.003,500.003,501.003,499.9031,605
Sep 25, 20243,759.003,899.003,599.003,620.003,618.8632,654
Sep 23, 20243,503.003,949.003,503.003,700.003,698.8426,205
Sep 20, 20243,400.003,689.003,357.003,687.003,685.8430,758
Sep 19, 20243,398.003,450.003,303.003,390.003,388.9331,714
Sep 18, 20243,310.003,389.003,310.003,370.003,368.9414,935
Sep 17, 20243,305.003,369.003,290.003,300.003,298.9625,226
Sep 16, 20243,282.003,350.003,282.003,319.003,317.9625,476
Sep 13, 20243,301.003,349.003,280.003,300.003,298.96158,451
Sep 12, 20243,399.003,399.003,281.003,300.003,298.9637,004
Sep 11, 20243,278.003,348.003,277.003,344.003,342.95254,859
Sep 10, 20243,308.003,315.003,266.003,315.003,313.96144,208
Sep 9, 20243,325.003,350.003,309.003,340.003,338.9547,645
Sep 6, 20243,275.003,436.003,275.003,308.003,306.9665,423
Sep 5, 20243,266.003,360.003,266.003,360.003,358.94163,516
Sep 4, 20243,250.003,329.003,251.003,266.003,264.9743,267
Sep 3, 20243,216.003,318.003,216.003,283.003,281.9724,659
Sep 2, 20243,312.003,359.003,201.003,244.003,242.987,816
Aug 30, 20243,340.003,488.003,250.003,312.003,310.9643,209
Aug 29, 20243,201.003,360.003,201.003,340.003,338.9536,229
Aug 28, 20243,300.003,349.003,206.003,302.003,300.96101,301
Aug 27, 20243,345.003,345.003,280.003,300.003,298.9690,543
Aug 26, 20243,351.003,450.003,201.003,400.003,398.93133,115
Aug 23, 20243,240.003,411.003,240.003,375.003,373.9471,940
Aug 22, 20243,320.003,489.003,282.003,350.003,348.9554,153
Aug 21, 20243,201.003,499.003,201.003,340.003,338.95345,227
Aug 20, 20243,150.003,280.003,150.003,241.003,239.9862,447
Aug 19, 20243,120.003,150.003,075.003,142.003,141.0183,168
Aug 16, 20243,040.003,144.002,901.003,130.003,129.0241,878
Aug 15, 20243,000.003,058.003,000.003,037.003,036.0490,443
Aug 14, 20243,079.003,189.003,000.003,030.003,029.05180,385
Aug 13, 20242,880.003,100.002,760.003,023.003,022.05551,067
Aug 12, 20242,750.002,880.002,661.002,880.002,879.0956,782
Aug 8, 20242,702.002,820.002,702.002,806.002,805.1234,307
Aug 7, 20242,660.002,820.002,660.002,775.002,774.13135,676
Aug 6, 20242,849.002,849.002,651.002,656.002,655.1663,474
Aug 5, 20242,766.002,785.002,615.002,750.002,749.1462,809
Aug 2, 20242,802.002,850.002,751.002,819.002,818.1151,090
Aug 1, 20242,845.002,850.002,802.002,823.002,822.1133,080
Jul 31, 20242,780.002,849.002,752.002,811.002,810.1236,824
Jul 30, 20242,809.002,814.002,752.002,814.002,813.1123,401
Jul 29, 20242,839.002,839.002,736.002,830.002,829.117,558
Jul 26, 20242,760.002,828.002,716.002,751.002,750.1318,644
Jul 25, 20242,800.002,766.002,721.002,760.002,759.1324,852
Jul 24, 20242,830.002,845.002,773.002,800.002,799.12117,542
Jul 23, 20242,820.002,850.002,808.002,810.002,809.1251,902
Jul 22, 20242,866.002,866.002,801.002,820.002,819.114,488
Jul 19, 20242,850.002,867.002,800.002,811.002,810.124,469
Jul 18, 20242,820.002,867.002,820.002,828.002,827.1124,145
Jul 17, 20242,835.002,866.002,800.002,820.002,819.1170,922
Jul 16, 20242,874.002,874.002,801.002,835.002,834.1128,420
Jul 15, 20242,870.002,870.002,806.002,860.002,859.102,732
Jul 12, 20242,870.002,875.002,801.002,874.002,873.1025,768
Jul 11, 20242,802.002,875.002,802.002,810.002,809.127,484
Jul 10, 20242,875.002,875.002,767.002,874.002,873.1035,161
Jul 9, 20242,766.002,869.002,781.002,869.002,868.1030,507
Jul 8, 20242,805.002,875.002,800.002,826.002,825.1154,223
Jul 5, 20242,860.002,875.002,815.002,824.002,823.1128,394
Jul 4, 20242,900.002,900.002,840.002,875.002,874.1064,174
Jul 3, 20242,899.002,910.002,801.002,859.002,858.109,905
Jul 2, 20242,824.002,899.002,824.002,850.002,849.1015,011
Jul 1, 20242,820.002,900.002,767.002,900.002,899.09620,316
Jun 28, 20242,783.002,838.002,750.002,813.002,812.1263,129
Jun 27, 20242,701.002,828.002,701.002,783.002,782.128,441
Jun 26, 20242,850.002,884.002,720.002,740.002,739.14120,146
Jun 25, 20242,831.002,924.002,831.002,850.002,849.1019,655
Jun 24, 20242,935.002,934.002,835.002,861.002,860.1066,940
Jun 21, 20242,800.002,935.002,751.002,926.002,925.08290,708
Jun 20, 20242,745.002,825.002,700.002,790.002,789.12404,840
Jun 19, 20242,798.002,795.002,632.002,742.002,741.14129,514
Jun 18, 20242,800.002,829.002,681.002,798.002,797.12310,842
Jun 14, 20242,620.002,798.002,550.002,720.002,719.1430,069
Jun 13, 20242,628.002,635.002,541.002,625.002,624.1712,607
Jun 12, 2024 220.00 Dividend
Jun 12, 20242,700.002,699.002,541.002,628.002,627.178,831
Jun 11, 20242,790.002,800.002,720.002,720.002,716.9563,192
Jun 10, 20242,760.002,790.002,631.002,790.002,786.8757,609
Jun 7, 20242,632.002,759.002,636.002,759.002,755.9050,409
Jun 6, 20242,714.002,715.002,620.002,715.002,711.955,874
Jun 5, 20242,590.002,774.002,590.002,662.002,659.0121,867
Jun 4, 20242,750.002,819.002,542.002,705.002,701.96104,168
Jun 3, 20242,751.002,835.002,655.002,750.002,746.9137,895
May 31, 20242,799.002,837.002,790.002,830.002,826.8233,652
May 30, 20242,769.002,800.002,750.002,790.002,786.8731,072
May 28, 20242,726.002,779.002,726.002,750.002,746.917,114
May 27, 20242,779.002,779.002,720.002,725.002,721.949,818
May 24, 20242,750.002,780.002,700.002,700.002,696.9788,782
May 23, 20242,775.002,780.002,755.002,760.002,756.906,654
May 22, 20242,755.002,775.002,755.002,757.002,753.9011,505
May 21, 20242,721.002,779.002,721.002,750.002,746.9127,160
May 20, 20242,770.002,780.002,726.002,726.002,722.9467,590
May 17, 20242,769.002,779.002,700.002,760.002,756.9021,589
May 16, 20242,730.002,750.002,671.002,750.002,746.9112,774
May 15, 20242,775.002,780.002,666.002,684.002,680.9959,190
May 14, 20242,700.002,743.002,669.002,743.002,739.9271,220
May 13, 20242,749.002,780.002,660.002,700.002,696.9793,209
May 10, 20242,700.002,740.002,661.002,700.002,696.9751,741
May 9, 20242,700.002,749.002,651.002,740.002,736.9242,720
May 8, 20242,715.002,725.002,656.002,700.002,696.9724,625
May 7, 20242,625.002,758.002,625.002,720.002,716.9529,870
May 6, 20242,830.002,830.002,799.002,799.002,795.862
May 3, 20242,601.002,650.002,600.002,613.002,610.078,456
May 2, 20242,735.002,848.002,575.002,575.002,572.118,711
Apr 30, 20242,699.002,848.002,559.002,735.002,731.9318,731
Apr 29, 20242,610.002,699.002,501.002,630.002,627.05201,399
Apr 26, 20242,500.002,550.002,500.002,530.002,527.1667,442
Apr 25, 20242,520.002,550.002,549.002,550.002,547.1412,533
Apr 24, 20242,550.002,550.002,496.002,500.002,497.1935,647
Apr 23, 20242,590.002,590.002,500.002,550.002,547.1424,485
Apr 22, 20242,600.002,600.002,575.002,575.002,572.116,221
Apr 19, 20242,609.002,609.002,599.002,599.002,596.082,329
Apr 18, 20242,550.002,600.002,531.002,599.002,596.086,264
Apr 17, 20242,589.002,599.002,530.002,530.002,527.1655,850
Apr 16, 20242,500.002,599.002,500.002,590.002,587.0919,575
Apr 15, 20242,590.002,610.002,500.002,500.002,497.1922,142
Apr 12, 20242,510.002,636.002,521.002,590.002,587.0910,227
Apr 11, 20242,684.002,684.002,510.002,551.002,548.132,519
Apr 10, 20242,600.002,696.002,600.002,687.002,683.987,071
Apr 9, 20242,551.002,659.002,551.002,600.002,597.086,304
Apr 8, 20242,630.002,659.002,620.002,659.002,656.01596
Apr 5, 20242,600.002,650.002,505.002,505.002,502.192,518
Apr 4, 20242,718.002,718.002,660.002,680.002,676.998,224
Apr 3, 20242,650.002,783.002,518.002,724.002,720.9496,860
Apr 2, 20242,518.002,599.002,518.002,599.002,596.088,891
Mar 28, 20242,580.002,650.002,510.002,650.002,647.0236,758
Mar 27, 20242,600.002,570.002,520.002,570.002,567.1134,564
Mar 26, 20242,590.002,589.002,520.002,550.002,547.1430,990
Mar 25, 20242,550.002,589.002,500.002,500.002,497.1915,149
Mar 22, 20242,589.002,589.002,475.002,500.002,497.1970,493
Mar 20, 20242,515.002,589.002,500.002,589.002,586.0911,002
Mar 19, 20242,600.002,600.002,500.002,500.002,497.1913,197
Mar 18, 20242,620.002,620.002,550.002,600.002,597.0822,145
Mar 15, 20242,550.002,552.002,550.002,552.002,549.137,230
Mar 14, 20242,580.002,620.002,550.002,550.002,547.1425,598
Mar 13, 20242,620.002,620.002,580.002,580.002,577.10880