Skip to main content
logo
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,300.00
+40.00 (1.23%)
Sep 30, 2025, 5:00 PM SAST

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253,299.003,360.003,299.003,300.003,301.001.23%44,599
Sep 29, 20253,185.003,260.003,151.003,260.003,260.000.34%34,874
Sep 26, 20253,226.003,250.003,197.003,249.003,249.001.69%2,758
Sep 25, 20253,201.003,318.003,162.003,195.003,195.00-3.15%12,031
Sep 23, 20253,227.003,379.003,227.003,299.003,299.00-2.71%5,395
Sep 22, 20253,151.003,400.003,151.003,391.003,391.003.51%14,692
Sep 19, 20253,199.003,279.003,199.003,276.003,276.002.34%10,465
Sep 18, 20253,292.003,292.003,165.003,201.003,201.000.06%3,292
Sep 17, 20253,121.003,240.003,121.003,199.003,199.00-0.87%12,954
Sep 16, 20253,141.003,249.003,126.003,227.003,227.000.78%5,659
Sep 15, 20253,131.003,300.003,131.003,202.003,202.000.03%123,442
Sep 12, 20253,249.003,250.003,105.003,201.003,201.001.55%112,003
Sep 11, 20253,151.003,249.003,151.003,152.003,152.00-3.05%9,160
Sep 10, 20253,348.003,348.003,152.003,251.003,251.000.25%25,237
Sep 9, 20253,375.003,375.003,201.003,243.003,243.003.61%19,723
Sep 8, 20253,202.003,369.003,130.003,130.003,130.00-2.22%25,033
Sep 5, 20253,325.003,376.003,201.003,201.003,201.00-4.96%24,180
Sep 4, 20253,369.003,415.003,368.003,368.003,368.00-0.97%12,629
Sep 3, 20253,484.003,484.003,370.003,401.003,401.00-1.05%1,543
Sep 2, 20253,409.003,494.003,301.003,437.003,437.001.81%33,847
Sep 1, 20253,301.003,449.003,301.003,376.003,376.00-0.62%22,139
Aug 29, 20253,302.003,400.003,300.003,397.003,397.00-0.76%57,774
Aug 28, 20253,266.003,498.003,266.003,423.003,423.004.94%60,695
Aug 27, 20253,251.003,301.003,251.003,262.003,262.00-2.60%12,092
Aug 26, 20253,250.003,598.003,210.003,349.003,349.003.11%167,836
Aug 25, 20253,106.003,251.003,106.003,248.003,248.004.57%34,647
Aug 22, 20253,102.003,176.003,102.003,106.003,106.00-2.91%19,171
Aug 21, 20253,222.003,222.003,102.003,199.003,199.001.56%271
Aug 20, 20253,229.003,229.003,150.003,150.003,150.001.58%4,885
Aug 19, 20253,061.003,229.003,061.003,101.003,101.001.17%14,832
Aug 18, 20253,100.003,160.003,065.003,065.003,065.000.26%14,195
Aug 15, 20253,051.003,140.003,051.003,057.003,057.00-2.92%1,905
Aug 14, 20253,229.003,229.003,051.003,149.003,149.00-2.45%12,157
Aug 13, 20253,239.003,239.003,101.003,228.003,228.00-0.65%3,943
Aug 12, 20253,051.003,249.003,012.003,249.003,249.006.52%57,385
Aug 11, 20253,080.003,080.003,050.003,050.003,050.00-22,101
Aug 8, 20253,001.003,099.003,000.003,050.003,050.00-1.13%23,294
Aug 7, 20253,200.003,200.003,001.003,085.003,085.00-2.06%20,860
Aug 6, 20253,100.003,245.003,100.003,150.003,150.002.87%32,624
Aug 5, 20253,100.003,100.003,000.003,062.003,062.000.39%91,683
Aug 4, 20253,042.003,100.003,000.003,050.003,050.000.30%48,966
Aug 1, 20252,960.003,041.002,960.003,041.003,041.000.03%774
Jul 31, 20253,000.003,040.002,975.003,040.003,040.000.03%9,652
Jul 30, 20253,000.003,039.003,000.003,039.003,039.001.95%554
Jul 29, 20253,042.003,042.002,963.002,981.002,981.00-1.62%5,696
Jul 28, 20253,042.003,042.003,020.003,030.003,030.00-0.13%11,959
Jul 25, 20252,951.003,034.002,951.003,034.003,034.00-8,184
Jul 24, 20252,951.003,035.002,951.003,034.003,034.00-0.36%659
Jul 23, 20253,037.003,063.002,930.003,045.003,045.003.19%21,570
Jul 22, 20252,951.003,064.002,950.002,951.002,951.00-2.67%6,577