Skip to main content
logo
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,805.00
+6.00 (0.16%)
May 22, 2026, 5:00 PM SAST

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,842.003,842.003,787.003,805.003,805.000.16%75,953
May 21, 20263,998.003,998.003,700.003,799.003,799.00-1.55%15,374
May 20, 20263,850.003,901.003,800.003,859.003,859.001.55%27,053
May 19, 20263,826.003,964.003,800.003,800.003,800.00-0.03%41,128
May 18, 20263,801.003,801.003,801.003,801.003,801.001.36%238,104
May 15, 20263,816.003,970.003,750.003,750.003,750.00-4.82%152,402
May 14, 20263,821.003,940.003,817.003,940.003,940.003.14%6,400
May 13, 20263,839.003,900.003,815.003,820.003,820.00-0.16%29,118
May 12, 20263,815.003,900.003,795.003,826.003,826.000.13%3,812
May 11, 20263,807.003,879.003,602.003,821.003,821.00-1.29%21,587
May 8, 20263,880.003,969.003,720.003,871.003,871.00-0.15%16,193
May 7, 20264,049.004,049.003,850.003,877.003,877.00-3.51%25,675
May 6, 20264,099.004,099.003,930.004,018.004,018.00-0.79%50,276
May 5, 20264,149.004,149.003,962.004,050.004,050.00-1.22%19,916
May 4, 20264,199.004,199.003,960.004,100.004,100.00-1.44%24,745
Apr 30, 20264,149.004,200.004,001.004,160.004,160.000.24%31,662
Apr 29, 20264,044.004,150.004,030.004,150.004,150.002.47%52,535
Apr 28, 20264,191.004,194.003,930.004,050.004,050.00-3.46%30,239
Apr 24, 20264,199.004,200.004,012.004,195.004,195.002.32%1,534
Apr 23, 20264,199.004,199.004,003.004,100.004,100.00-3,614
Apr 22, 20264,348.004,348.004,000.004,100.004,100.001.23%3,884
Apr 21, 20264,100.004,300.004,050.004,050.004,050.00-2.36%19,361
Apr 20, 20264,200.004,349.004,000.004,148.004,148.003.18%7,217
Apr 17, 20264,349.004,349.003,931.004,020.004,020.000.35%21,682
Apr 16, 20264,000.004,500.004,000.004,006.004,006.000.15%48,949
Apr 15, 20263,950.004,000.003,750.004,000.004,000.000.28%22,274
Apr 14, 20263,900.004,000.003,900.003,989.003,989.00-0.27%6,628
Apr 13, 20263,846.004,000.003,800.004,000.004,000.002.20%33,905
Apr 10, 20263,899.003,915.003,822.003,914.003,914.002.57%5,596
Apr 9, 20263,899.003,900.003,802.003,816.003,816.00-0.10%6,103
Apr 8, 20263,769.003,850.003,769.003,820.003,820.001.35%30,919
Apr 7, 20263,401.003,769.003,401.003,769.003,769.003.74%43,726
Apr 2, 20263,501.003,633.003,501.003,633.003,633.000.28%5,057
Apr 1, 20263,316.003,695.003,316.003,623.003,623.002.98%17,878
Mar 31, 20263,649.003,649.003,450.003,518.003,518.003.47%121,684
Mar 30, 20263,350.003,400.003,301.003,400.003,400.003.06%44,598
Mar 27, 20263,400.003,400.003,299.003,299.003,299.00-2.88%40,832
Mar 26, 20263,489.003,500.003,392.003,397.003,397.000.32%56,767
Mar 25, 20263,450.003,555.003,380.003,386.003,386.00-1.57%34,990
Mar 24, 20263,569.003,570.003,400.003,440.003,440.00-4.76%18,305
Mar 23, 20263,527.003,616.003,300.003,612.003,612.001.83%1,343
Mar 20, 20263,416.003,547.003,350.003,547.003,547.003.83%121,529
Mar 19, 20263,768.003,768.003,211.003,416.003,416.00-6.08%23,371
Mar 18, 20263,552.003,640.003,550.003,637.003,637.002.36%9,107
Mar 17, 20263,553.003,612.003,550.003,553.003,553.00-1.77%58,037
Mar 16, 20263,774.003,774.003,617.003,617.003,617.00-4.79%54,397
Mar 13, 20263,550.003,799.003,501.003,799.003,799.005.73%5,191
Mar 12, 20263,650.003,650.003,502.003,593.003,593.000.03%71,464
Mar 11, 20263,700.003,700.003,550.003,592.003,592.00-2.92%52,743
Mar 10, 20263,794.003,850.003,700.003,700.003,700.005.65%154,507