Skip to main content
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,700.00
+89.00 (2.46%)
At close: Dec 5, 2025

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253,350.003,403.003,310.003,355.003,355.001.61%66,490
Oct 13, 20253,300.003,360.003,295.003,302.003,302.00-1.73%73,369
Oct 10, 20253,261.003,360.003,261.003,360.003,360.002.44%10,626
Oct 9, 20253,300.003,330.003,280.003,280.003,280.00-0.61%27,783
Oct 8, 20253,290.003,300.003,280.003,300.003,300.00-31,953
Oct 7, 20253,360.003,360.003,300.003,300.003,300.00-1.17%11,940
Oct 6, 20253,359.003,359.003,300.003,339.003,339.00-0.54%2,548
Oct 3, 20253,359.003,359.003,340.003,357.003,357.001.73%8,857
Oct 2, 20253,290.003,340.003,252.003,300.003,300.000.30%86,822
Oct 1, 20253,359.003,359.003,299.003,290.003,290.00-0.30%11,450
Sep 30, 20253,299.003,360.003,299.003,300.003,300.001.23%44,599
Sep 29, 20253,185.003,260.003,151.003,260.003,260.000.40%34,874
Sep 26, 20253,226.003,250.003,197.003,247.003,247.001.60%2,758
Sep 25, 20253,201.003,318.003,162.003,196.003,196.00-3.15%12,031
Sep 23, 20253,227.003,379.003,227.003,300.003,300.00-2.71%5,395
Sep 22, 20253,151.003,400.003,151.003,392.003,392.003.45%14,692
Sep 19, 20253,199.003,279.003,199.003,279.003,279.002.47%10,465
Sep 18, 20253,292.003,292.003,165.003,200.003,200.00-3,292
Sep 17, 20253,121.003,240.003,121.003,200.003,200.00-0.87%12,954
Sep 16, 20253,141.003,249.003,126.003,228.003,228.000.88%5,659
Sep 15, 20253,131.003,300.003,131.003,200.003,200.00-123,442
Sep 12, 20253,249.003,250.003,105.003,200.003,200.001.46%112,003
Sep 11, 20253,151.003,249.003,151.003,154.003,154.00-2.89%9,160
Sep 10, 20253,348.003,348.003,152.003,248.003,248.000.19%25,237
Sep 9, 20253,375.003,375.003,201.003,242.003,242.003.58%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, 20253,369.003,415.003,368.003,368.003,368.00-0.94%12,629
Sep 3, 20253,484.003,484.003,370.003,400.003,400.00-0.96%1,543
Sep 2, 20253,409.003,494.003,301.003,433.003,433.001.72%33,847
Sep 1, 20253,301.003,449.003,301.003,375.003,375.00-0.68%22,139
Aug 29, 20253,302.003,400.003,300.003,398.003,398.00-0.76%57,774
Aug 28, 20253,266.003,498.003,266.003,424.003,424.004.93%60,695
Aug 27, 20253,251.003,301.003,251.003,263.003,263.00-2.60%12,092
Aug 26, 20253,250.003,598.003,210.003,350.003,350.003.08%167,836
Aug 25, 20253,106.003,251.003,106.003,250.003,250.004.64%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
Jul 21, 20252,999.003,064.002,862.003,032.003,032.001.10%14,804
Jul 18, 20252,862.002,999.002,862.002,999.002,999.002.39%6,170