Skip to main content
logo
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,900.00
+1.00 (0.03%)
Jun 12, 2026, 4:49 PM SAST

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,964.003,971.003,888.003,900.003,900.000.03%15,092
Jun 11, 20263,965.004,001.003,813.003,899.003,899.00-1.29%33,138
Jun 10, 20264,094.004,094.003,711.003,950.003,950.002.01%105,963
Jun 9, 20263,979.004,094.003,827.004,094.003,872.002.86%49,660
Jun 8, 20263,977.003,980.003,860.003,980.003,764.18-7,194
Jun 5, 20263,967.004,005.003,827.003,980.003,764.18-0.48%41,240
Jun 4, 20263,981.004,014.003,862.003,999.003,782.15-0.37%6,477
Jun 3, 20264,049.004,049.004,000.004,014.003,796.34-0.86%1,631
Jun 2, 20264,094.004,094.003,971.004,049.003,829.440.87%5,913
Jun 1, 20263,984.004,096.003,984.004,014.003,796.341.24%22,222
May 29, 20264,098.004,098.003,965.003,965.003,750.00-1.12%20,680
May 28, 20263,968.004,098.003,968.004,010.003,792.561.06%10,085
May 27, 20263,906.003,999.003,900.003,968.003,752.834.42%20,131
May 26, 20263,849.003,849.003,750.003,800.003,593.94-7,094
May 25, 20263,848.003,848.003,799.003,800.003,593.94-0.13%125,139
May 22, 20263,842.003,842.003,787.003,805.003,598.670.16%75,953
May 21, 20263,998.003,998.003,700.003,799.003,593.00-1.55%15,374
May 20, 20263,850.003,901.003,800.003,859.003,649.741.55%27,053
May 19, 20263,826.003,964.003,800.003,800.003,593.94-0.03%41,128
May 18, 20263,801.003,801.003,801.003,801.003,594.891.36%238,104
May 15, 20263,816.003,970.003,750.003,750.003,546.65-4.82%152,402
May 14, 20263,821.003,940.003,817.003,940.003,726.353.14%6,400
May 13, 20263,839.003,900.003,815.003,820.003,612.86-0.16%29,118
May 12, 20263,815.003,900.003,795.003,826.003,618.530.13%3,812
May 11, 20263,807.003,879.003,602.003,821.003,613.80-1.29%21,587
May 8, 20263,880.003,969.003,720.003,871.003,661.09-0.15%16,193
May 7, 20264,049.004,049.003,850.003,877.003,666.77-3.51%25,675
May 6, 20264,099.004,099.003,930.004,018.003,800.12-0.79%50,276
May 5, 20264,149.004,149.003,962.004,050.003,830.39-1.22%19,916
May 4, 20264,199.004,199.003,960.004,100.003,877.67-1.44%24,745
Apr 30, 20264,149.004,200.004,001.004,160.003,934.420.24%31,662
Apr 29, 20264,044.004,150.004,030.004,150.003,924.962.47%52,535
Apr 28, 20264,191.004,194.003,930.004,050.003,830.39-3.46%30,239
Apr 24, 20264,199.004,200.004,012.004,195.003,967.522.32%1,534
Apr 23, 20264,199.004,199.004,003.004,100.003,877.67-3,614
Apr 22, 20264,348.004,348.004,000.004,100.003,877.671.23%3,884
Apr 21, 20264,100.004,300.004,050.004,050.003,830.39-2.36%19,361
Apr 20, 20264,200.004,349.004,000.004,148.003,923.073.18%7,217
Apr 17, 20264,349.004,349.003,931.004,020.003,802.010.35%21,682
Apr 16, 20264,000.004,500.004,000.004,006.003,788.770.15%48,949
Apr 15, 20263,950.004,000.003,750.004,000.003,783.100.28%22,274
Apr 14, 20263,900.004,000.003,900.003,989.003,772.69-0.27%6,628
Apr 13, 20263,846.004,000.003,800.004,000.003,783.102.20%33,905
Apr 10, 20263,899.003,915.003,822.003,914.003,701.762.57%5,596
Apr 9, 20263,899.003,900.003,802.003,816.003,609.07-0.10%6,103
Apr 8, 20263,769.003,850.003,769.003,820.003,612.861.35%30,919
Apr 7, 20263,401.003,769.003,401.003,769.003,564.623.74%43,726
Apr 2, 20263,501.003,633.003,501.003,633.003,436.000.28%5,057
Apr 1, 20263,316.003,695.003,316.003,623.003,426.542.98%17,878
Mar 31, 20263,649.003,649.003,450.003,518.003,327.233.47%121,684