Skip to main content
Combined Motor Holdings Limited (JSE:CMH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,044.00
-6.00 (-0.15%)
Apr 29, 2026, 9:34 AM SAST

Combined Motor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 9, 20263,850.003,949.003,450.003,502.003,502.00-10.21%41,171
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, 20263,555.003,555.003,555.003,555.003,555.00-57,194
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