Skip to main content
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,502.00
-398.00 (-10.21%)
Mar 9, 2026, 5:00 PM SAST

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,850.003,949.003,450.003,799.00--2.59%24,429
Mar 6, 20264,030.004,030.003,850.003,900.003,900.001.30%23,598
Mar 5, 20264,100.004,100.003,850.003,850.003,850.00-3.24%7,928
Mar 4, 20264,219.004,219.003,935.003,979.003,979.002.39%2,492
Mar 3, 20264,000.004,000.003,857.003,886.003,886.000.80%18,223
Mar 2, 20263,850.004,000.003,850.003,855.003,855.00-3.62%2,698
Feb 27, 20263,850.004,000.003,850.004,000.004,000.003.90%4,333
Feb 26, 20263,851.003,851.003,850.003,850.003,850.00-1.28%5,050
Feb 25, 20263,819.004,448.003,755.003,900.003,900.003.86%26,286
Feb 24, 20263,605.003,825.003,500.003,755.003,755.002.23%39,870
Feb 23, 20263,673.003,673.003,673.003,673.003,673.00--
Feb 20, 20263,749.003,749.003,650.003,673.003,673.002.00%6,291
Feb 19, 20263,651.003,651.003,600.003,601.003,601.00-1.34%10,121
Feb 18, 20263,700.003,700.003,650.003,650.003,650.00-1,231
Feb 17, 20263,749.003,749.003,650.003,650.003,650.000.27%2,315
Feb 16, 20263,654.003,750.003,600.003,640.003,640.00-2.23%4,823
Feb 13, 20263,670.003,741.003,670.003,723.003,723.001.69%1,672
Feb 12, 20263,687.003,687.003,601.003,661.003,661.00-0.38%5,732
Feb 11, 20263,620.003,675.003,600.003,675.003,675.00-2.00%14,128
Feb 10, 20263,622.003,750.003,622.003,750.003,750.003.56%5,695
Feb 9, 20263,770.003,779.003,620.003,621.003,621.000.30%21,811
Feb 6, 20263,654.003,799.003,610.003,610.003,610.00-1.53%23,693
Feb 5, 20263,654.003,666.003,654.003,666.003,666.000.36%3,030
Feb 4, 20263,602.003,730.003,602.003,653.003,653.00-2.06%8,848
Feb 3, 20263,700.003,799.003,700.003,730.003,730.00-0.53%21,738
Feb 2, 20263,601.003,750.003,601.003,750.003,750.001.24%16,607
Jan 30, 20263,424.003,704.003,424.003,704.003,704.002.89%90,637
Jan 29, 20263,500.003,630.003,500.003,600.003,600.00-97,800
Jan 28, 20263,599.003,600.003,500.003,600.003,600.000.42%27,890
Jan 27, 20263,630.003,630.003,530.003,585.003,585.00-1.24%82,582
Jan 26, 20263,629.003,630.003,500.003,630.003,630.002.11%1,125
Jan 23, 20263,555.003,555.003,555.003,555.003,555.00--
Jan 22, 20263,455.003,665.003,455.003,555.003,555.001.57%32,188
Jan 21, 20263,548.003,548.003,400.003,500.003,500.000.57%13,656
Jan 20, 20263,431.003,480.003,430.003,480.003,480.001.43%19,397
Jan 19, 20263,430.003,431.003,430.003,431.003,431.00-2.00%220
Jan 16, 20263,430.003,578.003,430.003,501.003,501.00-0.03%24,401
Jan 15, 20263,580.003,750.003,401.003,502.003,502.00-2.18%98,948
Jan 14, 20263,550.003,649.003,411.003,580.003,580.002.08%26,009
Jan 13, 20263,650.003,650.003,500.003,507.003,507.00-0.74%30,254
Jan 12, 20263,505.003,553.003,351.003,533.003,533.000.26%35,261
Jan 9, 20263,505.003,699.003,505.003,524.003,524.000.51%80,226
Jan 8, 20263,800.003,800.003,506.003,506.003,506.00-2.01%39,360
Jan 7, 20263,630.003,653.003,576.003,578.003,578.00-186,814
Jan 6, 20263,501.003,600.003,501.003,578.003,578.00-0.80%8,695
Jan 5, 20263,640.003,848.003,580.003,607.003,607.001.06%3,032
Jan 2, 20263,849.003,849.003,504.003,569.003,569.00-3.28%993
Dec 31, 20253,690.003,690.003,690.003,690.003,690.00--
Dec 30, 20253,568.003,690.003,550.003,690.003,690.000.57%7,476
Dec 29, 20253,501.003,680.003,501.003,669.003,669.004.80%5,814
Dec 24, 20253,501.003,505.003,501.003,501.003,501.00-0.65%15,179
Dec 23, 20253,575.003,575.003,519.003,524.003,524.00-1.43%28,850
Dec 22, 20253,567.003,697.003,566.003,575.003,575.00-1.05%46,556
Dec 19, 20253,651.003,651.003,581.003,613.003,613.00-2.32%77,938
Dec 18, 20253,677.003,699.003,666.003,699.003,699.000.43%40
Dec 17, 20253,779.003,779.003,601.003,683.003,683.00-2.05%15,066
Dec 15, 20253,839.003,840.003,580.003,760.003,760.001.62%12,370
Dec 12, 20253,845.003,845.003,616.003,700.003,700.00-0.27%53,883
Dec 11, 20253,665.003,848.003,665.003,710.003,710.00-0.93%13,756
Dec 10, 20253,780.003,832.003,681.003,745.003,745.00-1.78%13,708
Dec 9, 20253,700.003,847.003,606.003,813.003,813.003.05%40,302
Dec 8, 20253,700.003,700.003,631.003,700.003,700.00-33,756
Dec 5, 20253,605.003,700.003,605.003,700.003,700.002.46%42,545
Dec 4, 20253,698.003,700.003,571.003,611.003,611.00-1.71%75,713
Dec 3, 20253,799.003,799.003,562.003,674.003,674.000.69%36,096
Dec 2, 20253,715.003,715.003,605.003,649.003,649.00-1.91%55,190
Dec 1, 20253,750.003,750.003,720.003,720.003,720.00-0.80%31,356
Nov 28, 20253,704.003,750.003,704.003,750.003,750.00-29,827
Nov 27, 20253,750.003,750.003,704.003,750.003,750.001.13%82
Nov 26, 20253,751.003,850.003,700.003,708.003,708.00-3.61%25,742
Nov 25, 20253,782.003,850.003,751.003,847.003,847.001.32%86,777
Nov 24, 20253,825.003,825.003,701.003,797.003,797.00-1.35%6,679
Nov 21, 20253,840.003,850.003,810.003,849.003,849.00-0.03%20,528
Nov 20, 20253,811.003,880.003,811.003,850.003,850.00-56,534
Nov 19, 20253,830.003,850.003,801.003,850.003,850.001.18%135,203
Nov 18, 20253,810.003,849.003,727.003,805.003,805.001.98%289,475
Nov 17, 20253,889.003,889.003,700.003,731.003,731.000.81%28,748
Nov 14, 20253,780.003,799.003,660.003,701.003,701.00-0.03%46,195
Nov 13, 20253,699.003,719.003,699.003,702.003,702.001.37%32,229
Nov 12, 20253,700.003,700.003,652.003,652.003,652.00-0.14%1,627
Nov 11, 20253,640.003,699.003,640.003,657.003,657.001.56%63,539
Nov 10, 20253,640.003,640.003,600.003,601.003,601.00-0.03%91,280
Nov 7, 20253,603.003,637.003,602.003,602.003,602.000.06%11,379
Nov 6, 20253,600.003,600.003,600.003,600.003,600.00-40
Nov 5, 20253,600.003,601.003,600.003,600.003,600.000.56%12,589
Nov 4, 20253,411.003,640.003,411.003,580.003,580.00-0.80%4,359
Nov 3, 20253,620.003,620.003,511.003,609.003,609.00-0.03%11,913
Oct 31, 20253,550.003,610.003,550.003,610.003,610.00-1,695
Oct 30, 20253,574.003,650.003,511.003,610.003,610.000.98%92,921
Oct 29, 20253,599.003,599.003,510.003,575.003,575.00-0.69%16,323
Oct 28, 20253,550.003,600.003,550.003,600.003,600.001.95%48,143
Oct 27, 20253,649.003,649.003,514.003,531.003,531.00-1.92%7,783
Oct 24, 20253,549.003,650.003,549.003,600.003,600.002.33%15,339
Oct 23, 20253,488.003,518.003,488.003,518.003,518.001.71%44,938
Oct 22, 20253,400.003,508.003,400.003,459.003,459.000.85%116,441
Oct 21, 20253,449.003,450.003,430.003,430.003,430.000.35%773
Oct 20, 20253,500.003,500.003,400.003,418.003,418.00-0.93%14,704
Oct 17, 20253,509.003,509.003,441.003,450.003,450.000.26%15,063
Oct 16, 20253,504.003,576.003,422.003,441.003,441.00-3.07%11,977
Oct 15, 20253,452.003,598.003,452.003,550.003,550.005.81%1,699,694