Canada markets closed

Combined Motor Holdings Limited (CMH.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,575.00-160.00 (-5.85%)
At close: 05:00PM SAST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,735.002,848.002,575.002,575.002,575.008,711
Apr 30, 20242,699.002,848.002,559.002,735.002,735.0018,731
Apr 29, 20242,610.002,699.002,501.002,630.002,630.00201,399
Apr 26, 20242,500.002,550.002,500.002,530.002,530.0067,442
Apr 25, 20242,520.002,550.002,549.002,550.002,550.0012,533
Apr 24, 20242,550.002,550.002,496.002,500.002,500.0035,647
Apr 23, 20242,590.002,590.002,500.002,550.002,550.0024,485
Apr 22, 20242,600.002,600.002,575.002,575.002,575.006,221
Apr 19, 20242,609.002,609.002,599.002,599.002,599.002,329
Apr 18, 20242,550.002,600.002,531.002,599.002,599.006,264
Apr 17, 20242,589.002,599.002,530.002,530.002,530.0055,850
Apr 16, 20242,500.002,599.002,500.002,590.002,590.0019,575
Apr 15, 20242,590.002,610.002,500.002,500.002,500.0022,142
Apr 12, 20242,510.002,636.002,521.002,590.002,590.0010,227
Apr 11, 20242,684.002,684.002,510.002,551.002,551.002,519
Apr 10, 20242,600.002,696.002,600.002,687.002,687.007,071
Apr 09, 20242,551.002,659.002,551.002,600.002,600.006,304
Apr 08, 20242,630.002,659.002,620.002,659.002,659.00596
Apr 05, 20242,600.002,650.002,505.002,505.002,505.002,518
Apr 04, 20242,718.002,718.002,660.002,680.002,680.008,224
Apr 03, 20242,650.002,783.002,518.002,724.002,724.0096,860
Apr 02, 20242,518.002,599.002,518.002,599.002,599.008,891
Mar 28, 20242,580.002,650.002,510.002,650.002,650.0036,758
Mar 27, 20242,600.002,570.002,520.002,570.002,570.0034,564
Mar 26, 20242,590.002,589.002,520.002,550.002,550.0030,990
Mar 25, 20242,550.002,589.002,500.002,500.002,500.0015,149
Mar 22, 20242,589.002,589.002,475.002,500.002,500.0070,493
Mar 20, 20242,515.002,589.002,500.002,589.002,589.0011,002
Mar 19, 20242,600.002,600.002,500.002,500.002,500.0013,197
Mar 18, 20242,620.002,620.002,550.002,600.002,600.0022,145
Mar 15, 20242,550.002,552.002,550.002,552.002,552.007,230
Mar 14, 20242,580.002,620.002,550.002,550.002,550.0025,598
Mar 13, 20242,620.002,620.002,580.002,580.002,580.00880
Mar 12, 20242,561.002,620.002,561.002,610.002,610.0012,919
Mar 11, 20242,620.002,620.002,555.002,555.002,555.0015,379
Mar 08, 20242,620.002,600.002,555.002,555.002,555.0045,588
Mar 07, 20242,600.002,600.002,570.002,570.002,570.0027,537
Mar 06, 20242,550.002,590.002,550.002,560.002,560.009,954
Mar 05, 20242,750.002,750.002,551.002,551.002,551.0051,578
Mar 04, 20242,789.002,789.002,605.002,611.002,611.0079,078
Mar 01, 20242,725.002,800.002,675.002,800.002,800.006,904
Feb 29, 20242,607.002,700.002,605.002,650.002,650.0025,912
Feb 28, 20242,650.002,700.002,620.002,700.002,700.009,302
Feb 27, 20242,700.002,699.002,605.002,605.002,605.006,421
Feb 26, 20242,729.002,729.002,729.002,729.002,729.00900
Feb 23, 20242,611.002,615.002,611.002,615.002,615.006,428
Feb 22, 20242,601.002,605.002,601.002,605.002,605.002,102
Feb 21, 20242,729.002,729.002,605.002,605.002,605.0037,705
Feb 20, 20242,630.002,719.002,605.002,605.002,605.0027,230
Feb 19, 20242,620.002,717.002,622.002,622.002,622.002,028
Feb 16, 20242,605.002,616.002,616.002,616.002,616.0066,838
Feb 15, 20242,709.002,709.002,607.002,615.002,615.0014,358
Feb 14, 20242,601.002,715.002,601.002,606.002,606.0011,570
Feb 13, 20242,649.002,700.002,591.002,650.002,650.0041,025
Feb 12, 20242,620.002,650.002,584.002,650.002,650.00125,974
Feb 09, 20242,626.002,626.002,616.002,616.002,616.006
Feb 08, 20242,729.002,729.002,615.002,615.002,615.0011,811
Feb 07, 20242,661.002,729.002,635.002,640.002,640.0017,049
Feb 06, 20242,650.002,729.002,651.002,661.002,661.007,850
Feb 05, 20242,729.002,729.002,651.002,652.002,652.004,643
Feb 02, 20242,636.002,720.002,635.002,635.002,635.00274,985
Feb 01, 20242,692.002,692.002,635.002,635.002,635.007,802
Jan 31, 20242,692.002,692.002,631.002,692.002,692.004,553
Jan 30, 20242,692.002,692.002,631.002,692.002,692.0022,030
Jan 29, 20242,650.002,692.002,615.002,692.002,692.0022,375
Jan 26, 20242,616.002,650.002,616.002,650.002,650.0012,676
Jan 25, 20242,601.002,692.002,602.002,626.002,626.0018,795
Jan 24, 20242,601.002,700.002,601.002,700.002,700.0026,947
Jan 23, 20242,655.002,699.002,605.002,630.002,630.009,132
Jan 22, 20242,602.002,704.002,600.002,700.002,700.0058,103
Jan 19, 20242,626.002,642.002,600.002,635.002,635.0056,485
Jan 18, 20242,661.002,665.002,615.002,620.002,620.0034,661
Jan 17, 20242,700.002,717.002,660.002,660.002,660.0024,030
Jan 16, 20242,729.002,729.002,670.002,680.002,680.0023,272
Jan 15, 20242,700.002,700.002,680.002,680.002,680.004,250
Jan 12, 20242,734.002,735.002,671.002,730.002,730.0044,646
Jan 11, 20242,799.002,800.002,700.002,735.002,735.0055,263
Jan 10, 20242,700.002,846.002,700.002,846.002,846.0056,742
Jan 09, 20242,680.002,845.002,662.002,662.002,662.0011,640
Jan 08, 20242,700.002,701.002,700.002,700.002,700.009,963
Jan 05, 20242,845.002,845.002,700.002,700.002,700.005,329
Jan 04, 20242,836.002,836.002,711.002,711.002,711.00661
Jan 03, 20242,701.002,701.002,700.002,701.002,701.001,008
Jan 02, 20242,850.002,850.002,700.002,707.002,707.002,224
Dec 29, 20232,820.002,820.002,700.002,700.002,700.005,692
Dec 28, 20232,755.002,796.002,701.002,760.002,760.005,735
Dec 27, 20232,819.002,819.002,740.002,740.002,740.002,024
Dec 22, 20232,750.002,820.002,750.002,819.002,819.0012,636
Dec 21, 20232,720.002,749.002,700.002,749.002,749.0024,106
Dec 20, 20232,700.002,700.002,700.002,700.002,700.0027,305
Dec 19, 20232,700.002,717.002,699.002,699.002,699.007,579
Dec 18, 20232,750.002,750.002,701.002,708.002,708.0043,609
Dec 14, 20232,720.002,720.002,710.002,720.002,720.0013,239
Dec 13, 20232,795.002,795.002,720.002,720.002,720.0080,776
Dec 12, 20232,743.002,799.002,706.002,798.002,798.0023,156
Dec 12, 2023146 Dividend
Dec 11, 20232,801.002,855.002,751.002,751.002,605.0071,645
Dec 08, 20232,801.002,888.002,790.002,850.002,698.7571,219
Dec 07, 20232,825.002,939.002,800.002,800.002,651.4041,515
Dec 06, 20232,800.002,826.002,800.002,826.002,676.023,984
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...