Combined Motor Holdings Limited (JSE:CMH)
3,449.00
+31.00 (0.91%)
Oct 21, 2025, 10:30 AM SAST
Combined Motor Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 3,500.00 | 3,500.00 | 3,400.00 | 3,418.00 | 3,419.00 | -0.96% | 14,704 |
Oct 17, 2025 | 3,509.00 | 3,509.00 | 3,441.00 | 3,451.00 | 3,451.00 | 0.38% | 15,063 |
Oct 16, 2025 | 3,504.00 | 3,576.00 | 3,422.00 | 3,438.00 | 3,438.00 | -3.10% | 11,977 |
Oct 15, 2025 | 3,452.00 | 3,598.00 | 3,452.00 | 3,548.00 | 3,548.00 | 5.69% | 1,699,694 |
Oct 14, 2025 | 3,350.00 | 3,403.00 | 3,310.00 | 3,357.00 | 3,357.00 | 1.60% | 66,490 |
Oct 13, 2025 | 3,300.00 | 3,360.00 | 3,295.00 | 3,304.00 | 3,304.00 | -1.67% | 73,369 |
Oct 10, 2025 | 3,261.00 | 3,360.00 | 3,261.00 | 3,360.00 | 3,360.00 | 2.41% | 10,626 |
Oct 9, 2025 | 3,300.00 | 3,330.00 | 3,280.00 | 3,281.00 | 3,281.00 | -0.52% | 27,783 |
Oct 8, 2025 | 3,290.00 | 3,300.00 | 3,280.00 | 3,298.00 | 3,298.00 | -0.06% | 31,953 |
Oct 7, 2025 | 3,360.00 | 3,360.00 | 3,300.00 | 3,300.00 | 3,300.00 | -1.11% | 11,940 |
Oct 6, 2025 | 3,359.00 | 3,359.00 | 3,300.00 | 3,337.00 | 3,337.00 | -0.54% | 2,548 |
Oct 3, 2025 | 3,359.00 | 3,359.00 | 3,340.00 | 3,355.00 | 3,355.00 | 1.70% | 8,857 |
Oct 2, 2025 | 3,290.00 | 3,340.00 | 3,252.00 | 3,299.00 | 3,299.00 | - | 86,822 |
Oct 1, 2025 | 3,359.00 | 3,359.00 | 3,299.00 | 3,299.00 | 3,299.00 | -0.06% | 65,450 |
Sep 30, 2025 | 3,299.00 | 3,360.00 | 3,299.00 | 3,301.00 | 3,301.00 | 1.26% | 44,599 |
Sep 29, 2025 | 3,185.00 | 3,260.00 | 3,151.00 | 3,260.00 | 3,260.00 | 0.34% | 34,874 |
Sep 26, 2025 | 3,226.00 | 3,250.00 | 3,197.00 | 3,249.00 | 3,249.00 | 1.69% | 2,758 |
Sep 25, 2025 | 3,201.00 | 3,318.00 | 3,162.00 | 3,195.00 | 3,195.00 | -3.15% | 12,031 |
Sep 23, 2025 | 3,227.00 | 3,379.00 | 3,227.00 | 3,299.00 | 3,299.00 | -2.71% | 5,395 |
Sep 22, 2025 | 3,151.00 | 3,400.00 | 3,151.00 | 3,391.00 | 3,391.00 | 3.51% | 14,692 |
Sep 19, 2025 | 3,199.00 | 3,279.00 | 3,199.00 | 3,276.00 | 3,276.00 | 2.34% | 10,465 |
Sep 18, 2025 | 3,292.00 | 3,292.00 | 3,165.00 | 3,201.00 | 3,201.00 | 0.06% | 3,292 |
Sep 17, 2025 | 3,121.00 | 3,240.00 | 3,121.00 | 3,199.00 | 3,199.00 | -0.87% | 12,954 |
Sep 16, 2025 | 3,141.00 | 3,249.00 | 3,126.00 | 3,227.00 | 3,227.00 | 0.78% | 5,659 |
Sep 15, 2025 | 3,131.00 | 3,300.00 | 3,131.00 | 3,202.00 | 3,202.00 | 0.03% | 123,442 |
Sep 12, 2025 | 3,249.00 | 3,250.00 | 3,105.00 | 3,201.00 | 3,201.00 | 1.55% | 112,003 |
Sep 11, 2025 | 3,151.00 | 3,249.00 | 3,151.00 | 3,152.00 | 3,152.00 | -3.05% | 9,160 |
Sep 10, 2025 | 3,348.00 | 3,348.00 | 3,152.00 | 3,251.00 | 3,251.00 | 0.25% | 25,237 |
Sep 9, 2025 | 3,375.00 | 3,375.00 | 3,201.00 | 3,243.00 | 3,243.00 | 3.61% | 19,723 |
Sep 8, 2025 | 3,202.00 | 3,369.00 | 3,130.00 | 3,130.00 | 3,130.00 | -2.22% | 25,033 |
Sep 5, 2025 | 3,325.00 | 3,376.00 | 3,201.00 | 3,201.00 | 3,201.00 | -4.96% | 24,180 |
Sep 4, 2025 | 3,369.00 | 3,415.00 | 3,368.00 | 3,368.00 | 3,368.00 | -0.97% | 12,629 |
Sep 3, 2025 | 3,484.00 | 3,484.00 | 3,370.00 | 3,401.00 | 3,401.00 | -1.05% | 1,543 |
Sep 2, 2025 | 3,409.00 | 3,494.00 | 3,301.00 | 3,437.00 | 3,437.00 | 1.81% | 33,847 |
Sep 1, 2025 | 3,301.00 | 3,449.00 | 3,301.00 | 3,376.00 | 3,376.00 | -0.62% | 22,139 |
Aug 29, 2025 | 3,302.00 | 3,400.00 | 3,300.00 | 3,397.00 | 3,397.00 | -0.76% | 57,774 |
Aug 28, 2025 | 3,266.00 | 3,498.00 | 3,266.00 | 3,423.00 | 3,423.00 | 4.94% | 60,695 |
Aug 27, 2025 | 3,251.00 | 3,301.00 | 3,251.00 | 3,262.00 | 3,262.00 | -2.60% | 12,092 |
Aug 26, 2025 | 3,250.00 | 3,598.00 | 3,210.00 | 3,349.00 | 3,349.00 | 3.11% | 167,836 |
Aug 25, 2025 | 3,106.00 | 3,251.00 | 3,106.00 | 3,248.00 | 3,248.00 | 4.57% | 34,647 |
Aug 22, 2025 | 3,102.00 | 3,176.00 | 3,102.00 | 3,106.00 | 3,106.00 | -2.91% | 19,171 |
Aug 21, 2025 | 3,222.00 | 3,222.00 | 3,102.00 | 3,199.00 | 3,199.00 | 1.56% | 271 |
Aug 20, 2025 | 3,229.00 | 3,229.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.58% | 4,885 |
Aug 19, 2025 | 3,061.00 | 3,229.00 | 3,061.00 | 3,101.00 | 3,101.00 | 1.17% | 14,832 |
Aug 18, 2025 | 3,100.00 | 3,160.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.26% | 14,195 |
Aug 15, 2025 | 3,051.00 | 3,140.00 | 3,051.00 | 3,057.00 | 3,057.00 | -2.92% | 1,905 |
Aug 14, 2025 | 3,229.00 | 3,229.00 | 3,051.00 | 3,149.00 | 3,149.00 | -2.45% | 12,157 |
Aug 13, 2025 | 3,239.00 | 3,239.00 | 3,101.00 | 3,228.00 | 3,228.00 | -0.65% | 3,943 |
Aug 12, 2025 | 3,051.00 | 3,249.00 | 3,012.00 | 3,249.00 | 3,249.00 | 6.52% | 57,385 |
Aug 11, 2025 | 3,080.00 | 3,080.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 22,101 |