Combined Motor Holdings Limited CMH
JSE · South Africa · Retail Trade
ZAc 3,560.00-140.00 (-3.78%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,560.00 | -3.78% | ZAc 3,521.00 | ZAc 3,599.00 | ZAc 3,520.00 | 7.66K |
| 2026-09-30 | ZAc 3,700.00 | 0.00% | ZAc 3,511.00 | ZAc 3,700.00 | ZAc 3,511.00 | 12.27K |
| 2026-09-29 | ZAc 3,700.00 | +5.68% | ZAc 3,649.00 | ZAc 3,701.00 | ZAc 3,563.00 | 435 |
| 2026-09-28 | ZAc 3,501.00 | +0.03% | ZAc 3,550.00 | ZAc 3,550.00 | ZAc 3,501.00 | 650 |
| 2026-09-25 | ZAc 3,500.00 | -1.07% | ZAc 3,600.00 | ZAc 3,600.00 | ZAc 3,460.00 | 33.50K |
| 2026-09-23 | ZAc 3,538.00 | +0.91% | ZAc 3,599.00 | ZAc 3,600.00 | ZAc 3,538.00 | 39.77K |
| 2026-09-22 | ZAc 3,506.00 | +2.07% | ZAc 3,594.00 | ZAc 3,600.00 | ZAc 3,452.00 | 52.16K |
| 2026-09-21 | ZAc 3,435.00 | -4.58% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,426.00 | 14.80K |
| 2026-09-18 | ZAc 3,600.00 | -1.37% | ZAc 3,778.00 | ZAc 3,778.00 | ZAc 3,550.00 | 95.33K |
| 2026-09-17 | ZAc 3,650.00 | +1.39% | ZAc 3,600.00 | ZAc 3,650.00 | ZAc 3,600.00 | 4.45K |
| 2026-09-16 | ZAc 3,600.00 | -0.03% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,600.00 | 5.12K |
| 2026-09-15 | ZAc 3,601.00 | -1.34% | ZAc 3,723.00 | ZAc 3,898.00 | ZAc 3,431.00 | 44.05K |
| 2026-09-14 | ZAc 3,650.00 | 0.00% | ZAc 3,775.00 | ZAc 3,799.00 | ZAc 3,650.00 | 38.64K |
| 2026-09-11 | ZAc 3,650.00 | -3.44% | ZAc 3,701.00 | ZAc 3,701.00 | ZAc 3,600.00 | 10.66K |
| 2026-09-10 | ZAc 3,780.00 | +0.16% | ZAc 3,774.00 | ZAc 3,780.00 | ZAc 3,650.00 | 3.08K |
| 2026-09-09 | ZAc 3,774.00 | -1.97% | ZAc 3,850.00 | ZAc 3,850.00 | ZAc 3,774.00 | 3.83K |
| 2026-09-08 | ZAc 3,850.00 | +6.06% | ZAc 3,625.00 | ZAc 3,873.00 | ZAc 3,625.00 | 4.89K |
| 2026-09-07 | ZAc 3,630.00 | -0.68% | ZAc 3,626.00 | ZAc 3,750.00 | ZAc 3,600.00 | 7.94K |
| 2026-09-04 | ZAc 3,655.00 | -0.35% | ZAc 3,849.00 | ZAc 3,881.00 | ZAc 3,655.00 | 8.77K |
| 2026-09-03 | ZAc 3,668.00 | -5.27% | ZAc 3,701.00 | ZAc 3,846.00 | ZAc 3,668.00 | 70 |
| 2026-09-02 | ZAc 3,872.00 | -1.40% | ZAc 3,732.00 | ZAc 3,872.00 | ZAc 3,732.00 | 512 |
| 2026-09-01 | ZAc 3,927.00 | +0.69% | ZAc 3,800.00 | ZAc 3,927.00 | ZAc 3,750.00 | 84.00K |
| 2026-08-31 | ZAc 3,900.00 | +4.03% | ZAc 3,749.00 | ZAc 3,900.00 | ZAc 3,749.00 | 18.60K |
| 2026-08-28 | ZAc 3,749.00 | -0.03% | ZAc 3,870.00 | ZAc 3,870.00 | ZAc 3,700.00 | 6.91K |
| 2026-08-27 | ZAc 3,750.00 | +1.32% | ZAc 3,749.00 | ZAc 3,801.00 | ZAc 3,749.00 | 98.10K |
| 2026-08-26 | ZAc 3,701.00 | -1.31% | ZAc 3,576.00 | ZAc 3,750.00 | ZAc 3,515.00 | 158.79K |
| 2026-08-25 | ZAc 3,750.00 | -0.66% | ZAc 3,799.00 | ZAc 3,799.00 | ZAc 3,466.00 | 38.76K |
| 2026-08-24 | ZAc 3,775.00 | -0.66% | ZAc 3,898.00 | ZAc 3,900.00 | ZAc 3,750.00 | 130.51K |
| 2026-08-21 | ZAc 3,800.00 | 0.00% | ZAc 3,691.00 | ZAc 3,800.00 | ZAc 3,690.00 | 7.10K |
| 2026-08-20 | ZAc 3,800.00 | -0.52% | ZAc 3,960.00 | ZAc 3,999.00 | ZAc 3,470.00 | 57.99K |
| 2026-08-19 | ZAc 3,820.00 | -2.08% | ZAc 3,884.00 | ZAc 3,945.00 | ZAc 3,820.00 | 139.89K |
| 2026-08-18 | ZAc 3,901.00 | -3.42% | ZAc 4,004.00 | ZAc 4,004.00 | ZAc 3,901.00 | 285 |
| 2026-08-17 | ZAc 4,039.00 | -0.02% | ZAc 4,039.00 | ZAc 4,039.00 | ZAc 4,039.00 | 10 |
| 2026-08-14 | ZAc 4,040.00 | -2.08% | ZAc 4,102.00 | ZAc 4,102.00 | ZAc 3,975.00 | 6.58K |
| 2026-08-13 | ZAc 4,126.00 | +2.31% | ZAc 3,871.00 | ZAc 4,126.00 | ZAc 3,871.00 | 3.94K |
| 2026-08-12 | ZAc 4,033.00 | 0.00% | ZAc 4,033.00 | ZAc 4,041.00 | ZAc 4,033.00 | 12.21K |
| 2026-08-11 | ZAc 4,033.00 | -2.58% | ZAc 4,068.00 | ZAc 4,130.00 | ZAc 3,951.00 | 30.77K |
| 2026-08-07 | ZAc 4,140.00 | +4.81% | ZAc 3,950.00 | ZAc 4,149.00 | ZAc 3,900.00 | 18.70K |
| 2026-08-06 | ZAc 3,950.00 | -0.25% | ZAc 3,950.00 | ZAc 3,960.00 | ZAc 3,950.00 | 5.55K |
| 2026-08-05 | ZAc 3,960.00 | +1.02% | ZAc 3,945.00 | ZAc 3,995.00 | ZAc 3,945.00 | 21.07K |
| 2026-08-04 | ZAc 3,920.00 | -0.63% | ZAc 3,940.00 | ZAc 3,940.00 | ZAc 3,920.00 | 40.13K |
| 2026-08-03 | ZAc 3,945.00 | +1.15% | ZAc 3,500.00 | ZAc 3,994.00 | ZAc 3,600.00 | 11.09K |
| 2026-07-31 | ZAc 3,900.00 | 0.00% | ZAc 3,520.00 | ZAc 3,900.00 | ZAc 3,653.00 | 4.51K |
| 2026-07-30 | ZAc 3,900.00 | +1.48% | ZAc 3,844.00 | ZAc 3,900.00 | ZAc 3,844.00 | 2.44K |
| 2026-07-29 | ZAc 3,843.00 | -0.13% | ZAc 3,847.00 | ZAc 3,850.00 | ZAc 3,800.00 | 7.93K |
| 2026-07-28 | ZAc 3,848.00 | -0.52% | ZAc 3,703.00 | ZAc 3,848.00 | ZAc 3,601.00 | 32.85K |
| 2026-07-27 | ZAc 3,868.00 | -0.90% | ZAc 3,868.00 | ZAc 3,993.00 | ZAc 3,860.00 | 32.04K |
| 2026-07-24 | ZAc 3,903.00 | +0.70% | ZAc 3,952.00 | ZAc 3,990.00 | ZAc 3,900.00 | 5.92K |
| 2026-07-23 | ZAc 3,876.00 | -2.86% | ZAc 3,990.00 | ZAc 3,950.00 | ZAc 3,874.00 | 7.88K |
| 2026-07-22 | ZAc 3,990.00 | +1.01% | ZAc 3,910.00 | ZAc 3,990.00 | ZAc 3,851.00 | 23.22K |
| 2026-07-21 | ZAc 3,950.00 | -1.18% | ZAc 3,900.00 | ZAc 3,950.00 | ZAc 3,871.00 | 6.48K |
| 2026-07-20 | ZAc 3,997.00 | +0.15% | ZAc 4,019.00 | ZAc 4,016.00 | ZAc 3,855.00 | 13.83K |
| 2026-07-17 | ZAc 3,991.00 | +0.53% | ZAc 3,955.00 | ZAc 4,019.00 | ZAc 3,955.00 | 31.28K |
| 2026-07-16 | ZAc 3,970.00 | -0.03% | ZAc 3,999.00 | ZAc 3,999.00 | ZAc 3,970.00 | 12.27K |
| 2026-07-15 | ZAc 3,971.00 | +0.15% | ZAc 4,020.00 | ZAc 4,023.00 | ZAc 3,970.00 | 24.81K |
| 2026-07-14 | ZAc 3,965.00 | 0.00% | ZAc 3,951.00 | ZAc 3,965.00 | ZAc 3,900.00 | 11.17K |
| 2026-07-13 | ZAc 3,965.00 | -1.61% | ZAc 4,030.00 | ZAc 4,030.00 | ZAc 3,964.00 | 6.38K |
| 2026-07-10 | ZAc 4,030.00 | +0.15% | ZAc 3,969.00 | ZAc 4,100.00 | ZAc 3,882.00 | 92.72K |
| 2026-07-09 | ZAc 4,024.00 | +0.85% | ZAc 3,990.00 | ZAc 4,024.00 | ZAc 3,915.00 | 17.36K |
| 2026-07-08 | ZAc 3,990.00 | 0.00% | ZAc 3,950.00 | ZAc 3,990.00 | ZAc 3,950.00 | 9.75K |
| 2026-07-07 | ZAc 3,990.00 | +1.04% | ZAc 3,850.00 | ZAc 3,990.00 | ZAc 3,860.00 | 20.39K |
| 2026-07-06 | ZAc 3,949.00 | +1.65% | ZAc 3,950.00 | ZAc 3,950.00 | ZAc 3,861.00 | 2.52K |
| 2026-07-03 | ZAc 3,885.00 | -1.47% | ZAc 3,943.00 | ZAc 3,950.00 | ZAc 3,880.00 | 31.36K |
| 2026-07-02 | ZAc 3,943.00 | +0.36% | ZAc 3,946.00 | ZAc 3,943.00 | ZAc 3,822.00 | 3.84K |
| 2026-07-01 | ZAc 3,929.00 | -0.46% | ZAc 3,900.00 | ZAc 3,946.00 | ZAc 3,850.00 | 23.07K |
| 2026-06-30 | ZAc 3,947.00 | +0.36% | ZAc 3,938.00 | ZAc 3,947.00 | ZAc 3,853.00 | 11.90K |
| 2026-06-29 | ZAc 3,933.00 | 0.00% | ZAc 3,784.00 | ZAc 3,933.00 | ZAc 3,784.00 | 28.89K |
| 2026-06-26 | ZAc 3,933.00 | +4.85% | ZAc 3,850.00 | ZAc 3,944.00 | ZAc 3,778.00 | 68.52K |
| 2026-06-25 | ZAc 3,751.00 | -3.30% | ZAc 3,944.00 | ZAc 3,944.00 | ZAc 3,751.00 | 24.35K |
| 2026-06-24 | ZAc 3,879.00 | 0.00% | ZAc 3,879.00 | ZAc 3,879.00 | ZAc 3,879.00 | 0 |
| 2026-06-23 | ZAc 3,879.00 | +0.23% | ZAc 3,949.00 | ZAc 3,949.00 | ZAc 3,791.00 | 1.24K |
| 2026-06-22 | ZAc 3,870.00 | -1.98% | ZAc 3,800.00 | ZAc 3,870.00 | ZAc 3,800.00 | 1.18K |
| 2026-06-19 | ZAc 3,948.00 | -1.25% | ZAc 3,700.00 | ZAc 3,948.00 | ZAc 3,700.00 | 3.09K |
| 2026-06-18 | ZAc 3,998.00 | +2.62% | ZAc 3,896.00 | ZAc 3,998.00 | ZAc 3,769.00 | 9.05K |
| 2026-06-17 | ZAc 3,896.00 | -2.75% | ZAc 4,004.00 | ZAc 4,004.00 | ZAc 3,707.00 | 25.33K |
| 2026-06-15 | ZAc 4,006.00 | +2.72% | ZAc 3,834.00 | ZAc 4,024.00 | ZAc 3,818.00 | 22.91K |
| 2026-06-12 | ZAc 3,900.00 | +0.03% | ZAc 3,964.00 | ZAc 3,971.00 | ZAc 3,888.00 | 15.09K |
| 2026-06-11 | ZAc 3,899.00 | -1.29% | ZAc 3,965.00 | ZAc 4,001.00 | ZAc 3,813.00 | 33.14K |
| 2026-06-10 | ZAc 3,950.00 | -3.52% | ZAc 4,094.00 | ZAc 4,094.00 | ZAc 3,711.00 | 105.96K |
| 2026-06-09 | ZAc 4,094.00 | +2.86% | ZAc 3,979.00 | ZAc 4,094.00 | ZAc 3,827.00 | 49.66K |
| 2026-06-08 | ZAc 3,980.00 | 0.00% | ZAc 3,977.00 | ZAc 3,980.00 | ZAc 3,860.00 | 7.19K |
| 2026-06-05 | ZAc 3,980.00 | -0.48% | ZAc 3,967.00 | ZAc 4,005.00 | ZAc 3,827.00 | 41.24K |
| 2026-06-04 | ZAc 3,999.00 | -0.37% | ZAc 3,981.00 | ZAc 4,014.00 | ZAc 3,862.00 | 6.48K |
| 2026-06-03 | ZAc 4,014.00 | -0.86% | ZAc 4,049.00 | ZAc 4,049.00 | ZAc 4,000.00 | 1.63K |
| 2026-06-02 | ZAc 4,049.00 | +0.87% | ZAc 4,094.00 | ZAc 4,094.00 | ZAc 3,971.00 | 5.91K |
| 2026-06-01 | ZAc 4,014.00 | +1.24% | ZAc 3,984.00 | ZAc 4,096.00 | ZAc 3,984.00 | 22.22K |
| 2026-05-29 | ZAc 3,965.00 | -1.12% | ZAc 4,098.00 | ZAc 4,098.00 | ZAc 3,965.00 | 20.68K |
| 2026-05-28 | ZAc 4,010.00 | +1.06% | ZAc 3,968.00 | ZAc 4,098.00 | ZAc 3,968.00 | 10.09K |
| 2026-05-27 | ZAc 3,968.00 | +4.42% | ZAc 3,906.00 | ZAc 3,999.00 | ZAc 3,900.00 | 20.13K |
| 2026-05-26 | ZAc 3,800.00 | 0.00% | ZAc 3,849.00 | ZAc 3,849.00 | ZAc 3,750.00 | 7.09K |