Johannesburg - Delayed Quote
ZAc
Combined Motor Holdings Limited (CMH.JO)
3,765.00
+15.00
(+0.40%)
At close: 5:00:37 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3,760.00
3,900.00
3,760.00
3,765.00
3,765.00
58,210
Nov 5, 2026
3,765.00
3,765.00
3,749.00
3,750.00
3,750.00
47,005
Nov 3, 2026
3,770.00
3,800.00
3,750.00
3,750.00
3,750.00
127,453
Nov 2, 2026
3,751.00
3,800.00
3,750.00
3,760.00
3,760.00
30,761
Oct 30, 2026
3,848.00
3,849.00
3,755.00
3,755.00
3,755.00
3,072
Oct 29, 2026
3,800.00
3,800.00
3,750.00
3,750.00
3,750.00
157
Oct 28, 2026
3,750.00
3,770.00
3,750.00
3,750.00
3,750.00
19,698
Oct 27, 2026
3,750.00
3,840.00
3,750.00
3,840.00
3,840.00
825
Oct 26, 2026
3,799.00
3,840.00
3,720.00
3,828.00
3,828.00
32,289
Oct 23, 2026
3,953.00
3,974.00
3,800.00
3,800.00
3,800.00
15,940
Oct 22, 2026
3,849.00
3,850.00
3,720.00
3,840.00
3,840.00
5,459
Oct 21, 2026
3,725.00
3,800.00
3,650.00
3,700.00
3,700.00
10,314
Oct 20, 2026
3,626.00
3,974.00
3,626.00
3,725.00
3,725.00
4,747
Oct 19, 2026
3,892.00
3,893.00
3,626.00
3,724.00
3,724.00
564
Oct 16, 2026
3,551.00
3,997.00
3,550.00
3,997.00
3,997.00
2,720
Oct 15, 2026
3,650.00
3,700.00
3,650.00
3,650.00
3,650.00
39,137
Oct 14, 2026
3,800.00
4,050.00
3,560.00
3,600.00
3,600.00
6,871
Oct 13, 2026
3,566.00
3,570.00
3,550.00
3,550.00
3,550.00
37,413
Oct 12, 2026
3,566.00
3,600.00
3,566.00
3,600.00
3,600.00
3,026
Oct 9, 2026
3,789.00
3,789.00
3,789.00
3,789.00
3,789.00
10
Oct 8, 2026
3,567.00
3,800.00
3,690.00
3,790.00
3,790.00
11,095
Oct 7, 2026
3,885.00
3,885.00
3,885.00
3,885.00
3,885.00
-
Oct 6, 2026
3,561.00
3,885.00
3,601.00
3,885.00
3,885.00
5,530
Oct 5, 2026
3,557.00
3,557.00
3,557.00
3,557.00
3,557.00
10
Oct 2, 2026
3,652.00
3,652.00
3,510.00
3,551.00
3,551.00
10,372
Oct 1, 2026
3,521.00
3,599.00
3,520.00
3,562.00
3,562.00
8,154
Sep 30, 2026
3,511.00
3,700.00
3,511.00
3,700.00
3,700.00
12,274
Sep 29, 2026
3,649.00
3,701.00
3,563.00
3,700.00
3,700.00
435
Sep 28, 2026
3,550.00
3,550.00
3,501.00
3,501.00
3,501.00
650
Sep 25, 2026
3,600.00
3,600.00
3,460.00
3,500.00
3,500.00
33,501
Sep 23, 2026
3,599.00
3,600.00
3,538.00
3,538.00
3,538.00
39,772
Sep 22, 2026
3,594.00
3,600.00
3,452.00
3,506.00
3,506.00
52,159
Sep 21, 2026
3,650.00
3,650.00
3,426.00
3,435.00
3,435.00
14,797
Sep 18, 2026
3,778.00
3,778.00
3,550.00
3,600.00
3,600.00
95,331
Sep 17, 2026
3,600.00
3,650.00
3,600.00
3,650.00
3,650.00
4,447
Sep 16, 2026
3,650.00
3,650.00
3,600.00
3,600.00
3,600.00
5,116
Sep 15, 2026
3,723.00
3,898.00
3,431.00
3,601.00
3,601.00
44,050
Sep 14, 2026
3,775.00
3,799.00
3,650.00
3,650.00
3,650.00
38,638
Sep 11, 2026
3,701.00
3,701.00
3,600.00
3,650.00
3,650.00
10,656
Sep 10, 2026
3,774.00
3,780.00
3,650.00
3,780.00
3,780.00
3,079
Sep 9, 2026
3,850.00
3,850.00
3,774.00
3,774.00
3,774.00
3,829
Sep 8, 2026
3,625.00
3,873.00
3,625.00
3,850.00
3,850.00
4,891
Sep 7, 2026
3,626.00
3,750.00
3,600.00
3,630.00
3,630.00
7,943
Sep 4, 2026
3,849.00
3,881.00
3,655.00
3,655.00
3,655.00
8,771
Sep 3, 2026
3,701.00
3,846.00
3,668.00
3,668.00
3,668.00
70
Sep 2, 2026
3,732.00
3,872.00
3,732.00
3,872.00
3,872.00
512
Sep 1, 2026
3,800.00
3,927.00
3,750.00
3,927.00
3,927.00
83,995
Aug 31, 2026
3,749.00
3,900.00
3,749.00
3,900.00
3,900.00
18,604
Aug 28, 2026
3,870.00
3,870.00
3,700.00
3,749.00
3,749.00
6,906
Aug 27, 2026
3,749.00
3,801.00
3,749.00
3,750.00
3,750.00
98,101
Aug 26, 2026
3,576.00
3,750.00
3,515.00
3,701.00
3,701.00
158,791
Aug 25, 2026
3,799.00
3,799.00
3,466.00
3,750.00
3,750.00
38,762
Aug 24, 2026
3,898.00
3,900.00
3,750.00
3,775.00
3,775.00
130,508
Aug 21, 2026
3,691.00
3,800.00
3,690.00
3,800.00
3,800.00
7,100
Aug 20, 2026
3,960.00
3,999.00
3,470.00
3,800.00
3,800.00
57,990
Aug 19, 2026
3,884.00
3,945.00
3,820.00
3,820.00
3,820.00
139,889
Aug 18, 2026
4,004.00
4,004.00
3,901.00
3,901.00
3,901.00
285
Aug 17, 2026
4,039.00
4,039.00
4,039.00
4,039.00
4,039.00
10
Aug 14, 2026
4,102.00
4,102.00
3,975.00
4,040.00
4,040.00
6,582
Aug 13, 2026
3,871.00
4,126.00
3,871.00
4,126.00
4,126.00
3,935
Aug 12, 2026
4,033.00
4,041.00
4,033.00
4,033.00
4,033.00
12,214
Aug 11, 2026
4,068.00
4,130.00
3,951.00
4,033.00
4,033.00
30,769
Aug 7, 2026
3,950.00
4,149.00
3,900.00
4,140.00
4,140.00
18,698
Aug 6, 2026
3,950.00
3,960.00
3,950.00
3,950.00
3,950.00
5,553
Aug 5, 2026
3,945.00
3,995.00
3,945.00
3,960.00
3,960.00
21,065
Aug 4, 2026
3,940.00
3,940.00
3,920.00
3,920.00
3,920.00
40,126
Aug 3, 2026
3,500.00
3,994.00
3,600.00
3,945.00
3,945.00
11,088
Jul 31, 2026
3,520.00
3,900.00
3,653.00
3,900.00
3,900.00
4,510
Jul 30, 2026
3,844.00
3,900.00
3,844.00
3,900.00
3,900.00
2,441
Jul 29, 2026
3,847.00
3,850.00
3,800.00
3,843.00
3,843.00
7,934
Jul 28, 2026
3,703.00
3,848.00
3,601.00
3,848.00
3,848.00
32,847
Jul 27, 2026
3,868.00
3,993.00
3,860.00
3,868.00
3,868.00
32,043
Jul 24, 2026
3,952.00
3,990.00
3,900.00
3,903.00
3,903.00
5,915
Jul 23, 2026
3,990.00
3,950.00
3,874.00
3,876.00
3,876.00
7,878
Jul 22, 2026
3,910.00
3,990.00
3,851.00
3,990.00
3,990.00
23,218
Jul 21, 2026
3,900.00
3,950.00
3,871.00
3,950.00
3,950.00
6,478
Jul 20, 2026
4,019.00
4,016.00
3,855.00
3,997.00
3,997.00
13,831
Jul 17, 2026
3,955.00
4,019.00
3,955.00
3,991.00
3,991.00
31,284
Jul 16, 2026
3,999.00
3,999.00
3,970.00
3,970.00
3,970.00
12,267
Jul 15, 2026
4,020.00
4,023.00
3,970.00
3,971.00
3,971.00
24,807
Jul 14, 2026
3,951.00
3,965.00
3,900.00
3,965.00
3,965.00
11,167
Jul 13, 2026
4,030.00
4,030.00
3,964.00
3,965.00
3,965.00
6,383
Jul 10, 2026
3,969.00
4,100.00
3,882.00
4,030.00
4,030.00
92,719
Jul 9, 2026
3,990.00
4,024.00
3,915.00
4,024.00
4,024.00
17,362
Jul 8, 2026
3,950.00
3,990.00
3,950.00
3,990.00
3,990.00
9,752
Jul 7, 2026
3,850.00
3,990.00
3,860.00
3,990.00
3,990.00
20,394
Jul 6, 2026
3,950.00
3,950.00
3,861.00
3,949.00
3,949.00
2,519
Jul 3, 2026
3,943.00
3,950.00
3,880.00
3,885.00
3,885.00
31,356
Jul 2, 2026
3,946.00
3,943.00
3,822.00
3,943.00
3,943.00
3,843
Jul 1, 2026
3,900.00
3,946.00
3,850.00
3,929.00
3,929.00
23,066
Jun 30, 2026
3,938.00
3,947.00
3,853.00
3,947.00
3,947.00
11,904
Jun 29, 2026
3,784.00
3,933.00
3,784.00
3,933.00
3,933.00
28,890
Jun 26, 2026
3,850.00
3,944.00
3,778.00
3,933.00
3,933.00
68,523
Jun 25, 2026
3,944.00
3,944.00
3,751.00
3,751.00
3,751.00
24,351
Jun 24, 2026
3,879.00
3,879.00
3,879.00
3,879.00
3,879.00
-
Jun 23, 2026
3,949.00
3,949.00
3,791.00
3,879.00
3,879.00
1,240
Jun 22, 2026
3,800.00
3,870.00
3,800.00
3,870.00
3,870.00
1,177
Jun 19, 2026
3,700.00
3,948.00
3,700.00
3,948.00
3,948.00
3,085
Jun 18, 2026
3,896.00
3,998.00
3,769.00
3,998.00
3,998.00
9,046
Jun 17, 2026
4,004.00
4,004.00
3,707.00
3,896.00
3,896.00
25,325
Jun 15, 2026
3,834.00
4,024.00
3,818.00
4,006.00
4,006.00
22,906
Jun 12, 2026
3,964.00
3,971.00
3,888.00
3,900.00
3,900.00
15,092
Jun 11, 2026
3,965.00
4,001.00
3,813.00
3,899.00
3,899.00
33,138
Jun 10, 2026
222
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
4,094.00
4,094.00
3,711.00
3,950.00
3,950.00
105,963
Jun 9, 2026
3,979.00
4,094.00
3,827.00
4,094.00
4,091.78
49,660
Jun 8, 2026
3,977.00
3,980.00
3,860.00
3,980.00
3,977.84
7,194
Jun 5, 2026
3,967.00
4,005.00
3,827.00
3,980.00
3,977.84
41,240
Jun 4, 2026
3,981.00
4,014.00
3,862.00
3,999.00
3,996.83
6,477
Jun 3, 2026
4,049.00
4,049.00
4,000.00
4,014.00
4,011.82
1,631
Jun 2, 2026
4,094.00
4,094.00
3,971.00
4,049.00
4,046.80
5,913
Jun 1, 2026
3,984.00
4,096.00
3,984.00
4,014.00
4,011.82
22,222
May 29, 2026
4,098.00
4,098.00
3,965.00
3,965.00
3,962.85
20,680
May 28, 2026
3,968.00
4,098.00
3,968.00
4,010.00
4,007.83
10,085
May 27, 2026
3,906.00
3,999.00
3,900.00
3,968.00
3,965.85
20,131
May 26, 2026
3,849.00
3,849.00
3,750.00
3,800.00
3,797.94
7,094
May 25, 2026
3,848.00
3,800.00
3,799.00
3,800.00
3,797.94
125,139
May 22, 2026
3,842.00
3,842.00
3,787.00
3,805.00
3,802.94
75,953
May 21, 2026
3,998.00
3,998.00
3,700.00
3,799.00
3,796.94
15,374
May 20, 2026
3,850.00
3,901.00
3,800.00
3,859.00
3,856.91
27,053
May 19, 2026
3,826.00
3,964.00
3,800.00
3,800.00
3,797.94
41,128
May 18, 2026
3,801.00
3,801.00
3,801.00
3,801.00
3,798.94
238,104
May 15, 2026
3,816.00
3,970.00
3,750.00
3,750.00
3,747.97
152,402
May 14, 2026
3,821.00
3,940.00
3,817.00
3,940.00
3,937.86
6,400
May 13, 2026
3,839.00
3,900.00
3,815.00
3,820.00
3,817.93
29,118
May 12, 2026
3,815.00
3,900.00
3,795.00
3,826.00
3,823.93
3,812
May 11, 2026
3,807.00
3,879.00
3,602.00
3,821.00
3,818.93
21,587
May 8, 2026
3,880.00
3,969.00
3,720.00
3,871.00
3,868.90
16,193
May 7, 2026
4,049.00
4,049.00
3,850.00
3,877.00
3,874.90
25,675
May 6, 2026
4,099.00
4,099.00
3,930.00
4,018.00
4,015.82
50,276
May 5, 2026
4,149.00
4,149.00
3,962.00
4,050.00
4,047.80
19,916
May 4, 2026
4,199.00
4,199.00
3,960.00
4,100.00
4,097.78
24,745
Apr 30, 2026
4,149.00
4,200.00
4,001.00
4,160.00
4,157.74
31,662
Apr 29, 2026
4,044.00
4,150.00
4,030.00
4,150.00
4,147.75
52,535
Apr 28, 2026
4,191.00
4,194.00
3,930.00
4,050.00
4,047.80
30,239
Apr 24, 2026
4,199.00
4,200.00
4,012.00
4,195.00
4,192.73
1,534
Apr 23, 2026
4,199.00
4,199.00
4,003.00
4,100.00
4,097.78
3,614
Apr 22, 2026
4,348.00
4,348.00
4,000.00
4,100.00
4,097.78
3,884
Apr 21, 2026
4,100.00
4,300.00
4,050.00
4,050.00
4,047.80
19,361
Apr 20, 2026
4,200.00
4,349.00
4,000.00
4,148.00
4,145.75
7,217
Apr 17, 2026
4,349.00
4,349.00
3,931.00
4,020.00
4,017.82
21,682
Apr 16, 2026
4,000.00
4,500.00
4,000.00
4,006.00
4,003.83
48,949
Apr 15, 2026
3,950.00
4,000.00
3,750.00
4,000.00
3,997.83
22,274
Apr 14, 2026
3,900.00
4,000.00
3,900.00
3,989.00
3,986.84
6,628
Apr 13, 2026
3,846.00
4,000.00
3,800.00
4,000.00
3,997.83
33,905
Apr 10, 2026
3,899.00
3,915.00
3,822.00
3,914.00
3,911.88
5,596
Apr 9, 2026
3,899.00
3,900.00
3,802.00
3,816.00
3,813.93
6,103
Apr 8, 2026
3,769.00
3,850.00
3,769.00
3,820.00
3,817.93
30,919
Apr 7, 2026
3,401.00
3,769.00
3,401.00
3,769.00
3,766.96
43,726
Apr 2, 2026
3,501.00
3,633.00
3,501.00
3,633.00
3,631.03
5,057
Apr 1, 2026
3,316.00
3,695.00
3,316.00
3,623.00
3,621.04
17,878
Mar 31, 2026
3,649.00
3,649.00
3,450.00
3,518.00
3,516.09
121,684
Mar 30, 2026
3,350.00
3,400.00
3,301.00
3,400.00
3,398.16
44,598
Mar 27, 2026
3,400.00
3,400.00
3,299.00
3,299.00
3,297.21
40,832
Mar 26, 2026
3,489.00
3,500.00
3,392.00
3,397.00
3,395.16
56,767
Mar 25, 2026
3,450.00
3,555.00
3,380.00
3,386.00
3,384.16
34,990
Mar 24, 2026
3,569.00
3,570.00
3,400.00
3,440.00
3,438.13
18,305
Mar 23, 2026
3,527.00
3,616.00
3,300.00
3,612.00
3,610.04
1,343
Mar 20, 2026
3,416.00
3,547.00
3,350.00
3,547.00
3,545.08
121,529
Mar 19, 2026
3,768.00
3,768.00
3,211.00
3,416.00
3,414.15
23,371
Mar 18, 2026
3,552.00
3,640.00
3,550.00
3,637.00
3,635.03
9,107
Mar 17, 2026
3,553.00
3,612.00
3,550.00
3,553.00
3,551.07
58,037
Mar 16, 2026
3,774.00
3,774.00
3,617.00
3,617.00
3,615.04
54,397
Mar 13, 2026
3,550.00
3,799.00
3,501.00
3,799.00
3,796.94
5,191
Mar 12, 2026
3,650.00
3,650.00
3,502.00
3,593.00
3,591.05
71,464
Mar 11, 2026
3,700.00
3,700.00
3,550.00
3,592.00
3,590.05
52,743
Mar 10, 2026
3,794.00
3,850.00
3,700.00
3,700.00
3,697.99
154,507
Mar 9, 2026
3,850.00
3,949.00
3,450.00
3,502.00
3,500.10
41,171
Mar 6, 2026
4,030.00
4,030.00
3,850.00
3,900.00
3,897.89
23,598
Mar 5, 2026
4,100.00
4,100.00
3,850.00
3,850.00
3,847.91
7,928
Mar 4, 2026
4,219.00
4,089.00
3,935.00
3,979.00
3,976.84
2,492
Mar 3, 2026
4,000.00
4,000.00
3,857.00
3,886.00
3,883.89
18,223
Mar 2, 2026
3,850.00
4,000.00
3,850.00
3,855.00
3,852.91
2,698
Feb 27, 2026
3,850.00
4,000.00
3,850.00
4,000.00
3,997.83
4,333
Feb 26, 2026
3,851.00
3,851.00
3,850.00
3,850.00
3,847.91
5,050
Feb 25, 2026
3,819.00
4,448.00
3,755.00
3,900.00
3,897.89
26,286
Feb 24, 2026
3,605.00
3,825.00
3,500.00
3,755.00
3,752.96
39,870
Feb 23, 2026
3,673.00
3,673.00
3,673.00
3,673.00
3,671.01
-
Feb 20, 2026
3,749.00
3,749.00
3,650.00
3,673.00
3,671.01
6,291
Feb 19, 2026
3,651.00
3,651.00
3,600.00
3,601.00
3,599.05
10,121
Feb 18, 2026
3,700.00
3,700.00
3,650.00
3,650.00
3,648.02
1,231
Feb 17, 2026
3,749.00
3,749.00
3,650.00
3,650.00
3,648.02
2,315
Feb 16, 2026
3,654.00
3,750.00
3,600.00
3,640.00
3,638.03
4,823
Feb 13, 2026
3,670.00
3,741.00
3,670.00
3,723.00
3,720.98
1,672
Feb 12, 2026
3,687.00
3,687.00
3,601.00
3,661.00
3,659.01
5,732
Feb 11, 2026
3,620.00
3,675.00
3,600.00
3,675.00
3,673.01
14,128
Feb 10, 2026
3,622.00
3,750.00
3,622.00
3,750.00
3,747.97
5,695
Feb 9, 2026
3,770.00
3,779.00
3,620.00
3,621.00
3,619.04
21,811
Feb 6, 2026
3,654.00
3,799.00
3,610.00
3,610.00
3,608.04
23,693
Feb 5, 2026
3,654.00
3,666.00
3,654.00
3,666.00
3,664.01
3,030
Feb 4, 2026
3,602.00
3,730.00
3,602.00
3,653.00
3,651.02
8,848
Feb 3, 2026
3,700.00
3,799.00
3,722.00
3,730.00
3,727.98
21,738
Feb 2, 2026
3,601.00
3,750.00
3,601.00
3,750.00
3,747.97
16,607
Jan 30, 2026
3,424.00
3,704.00
3,424.00
3,704.00
3,701.99
90,637
Jan 29, 2026
3,500.00
3,630.00
3,500.00
3,600.00
3,598.05
97,800
Jan 28, 2026
3,599.00
3,600.00
3,500.00
3,600.00
3,598.05
27,890
Jan 27, 2026
3,630.00
3,630.00
3,530.00
3,585.00
3,583.06
82,582
Jan 26, 2026
3,629.00
3,630.00
3,500.00
3,630.00
3,628.03
1,125
Jan 23, 2026
3,555.00
3,555.00
3,555.00
3,555.00
3,553.07
57,194
Jan 22, 2026
3,455.00
3,665.00
3,510.00
3,555.00
3,553.07
32,188
Jan 21, 2026
3,548.00
3,548.00
3,400.00
3,500.00
3,498.10
13,656
Jan 20, 2026
3,431.00
3,480.00
3,430.00
3,480.00
3,478.11
19,397
Jan 19, 2026
3,430.00
3,431.00
3,430.00
3,431.00
3,429.14
220
Jan 16, 2026
3,430.00
3,578.00
3,430.00
3,501.00
3,499.10
24,401
Jan 15, 2026
3,580.00
3,750.00
3,401.00
3,502.00
3,500.10
98,948
Jan 14, 2026
3,550.00
3,649.00
3,411.00
3,580.00
3,578.06
26,009
Jan 13, 2026
3,650.00
3,650.00
3,500.00
3,507.00
3,505.10
30,254
Jan 12, 2026
3,505.00
3,553.00
3,351.00
3,533.00
3,531.08
35,261
Jan 9, 2026
3,505.00
3,699.00
3,505.00
3,524.00
3,522.09
80,226
Jan 8, 2026
3,800.00
3,800.00
3,506.00
3,506.00
3,504.10
39,360
Jan 7, 2026
3,630.00
3,653.00
3,576.00
3,578.00
3,576.06
186,814
Jan 6, 2026
3,501.00
3,600.00
3,501.00
3,578.00
3,576.06
8,695
Jan 5, 2026
3,640.00
3,848.00
3,580.00
3,607.00
3,605.04
3,032
Jan 2, 2026
3,849.00
3,849.00
3,504.00
3,569.00
3,567.06
993
Dec 31, 2025
3,690.00
3,690.00
3,690.00
3,690.00
3,688.00
-
Dec 30, 2025
3,568.00
3,690.00
3,550.00
3,690.00
3,688.00
7,476
Dec 29, 2025
3,501.00
3,680.00
3,501.00
3,669.00
3,667.01
5,814
Dec 24, 2025
3,501.00
3,505.00
3,501.00
3,501.00
3,499.10
15,179
Dec 23, 2025
3,575.00
3,575.00
3,519.00
3,524.00
3,522.09
28,850
Dec 22, 2025
3,567.00
3,697.00
3,566.00
3,575.00
3,573.06
46,992
Dec 19, 2025
3,651.00
3,651.00
3,581.00
3,613.00
3,611.04
77,938
Dec 18, 2025
3,677.00
3,699.00
3,666.00
3,699.00
3,696.99
40
Dec 17, 2025
3,779.00
3,779.00
3,601.00
3,683.00
3,681.00
15,066
Dec 15, 2025
3,839.00
3,840.00
3,580.00
3,760.00
3,757.96
12,370
Dec 12, 2025
3,845.00
3,845.00
3,616.00
3,700.00
3,697.99
53,883
Dec 11, 2025
3,665.00
3,848.00
3,665.00
3,710.00
3,707.99
13,756
Dec 10, 2025
36.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
3,780.00
3,832.00
3,681.00
3,745.00
3,742.97
13,708
Dec 9, 2025
3,700.00
3,847.00
3,606.00
3,813.00
3,810.57
40,302
Dec 8, 2025
3,700.00
3,700.00
3,631.00
3,700.00
3,697.64
33,756
Dec 5, 2025
3,605.00
3,700.00
3,605.00
3,700.00
3,697.64
42,545
Dec 4, 2025
3,698.00
3,700.00
3,571.00
3,611.00
3,608.70
75,713
Dec 3, 2025
3,799.00
3,799.00
3,562.00
3,674.00
3,671.66
36,096
Dec 2, 2025
3,715.00
3,715.00
3,605.00
3,649.00
3,646.67
55,190
Dec 1, 2025
3,750.00
3,750.00
3,720.00
3,720.00
3,717.63
31,356
Nov 28, 2025
3,704.00
3,750.00
3,715.00
3,750.00
3,747.61
29,827
Nov 27, 2025
3,750.00
3,750.00
3,704.00
3,750.00
3,747.61
82
Nov 26, 2025
3,751.00
3,850.00
3,700.00
3,708.00
3,705.63
25,742
Nov 25, 2025
3,782.00
3,850.00
3,751.00
3,847.00
3,844.54
86,777
Nov 24, 2025
3,825.00
3,825.00
3,701.00
3,797.00
3,794.58
6,679
Nov 21, 2025
3,840.00
3,850.00
3,810.00
3,849.00
3,846.54
20,528
Nov 20, 2025
3,811.00
3,880.00
3,811.00
3,850.00
3,847.54
56,534
Nov 19, 2025
3,830.00
3,850.00
3,801.00
3,850.00
3,847.54
135,203
Nov 18, 2025
3,810.00
3,849.00
3,727.00
3,805.00
3,802.57
289,475
Nov 17, 2025
3,889.00
3,889.00
3,700.00
3,731.00
3,728.62
28,748
Nov 14, 2025
3,780.00
3,799.00
3,660.00
3,701.00
3,698.64
46,195
Nov 13, 2025
3,699.00
3,719.00
3,699.00
3,702.00
3,699.64
32,229
Nov 12, 2025
3,700.00
3,700.00
3,652.00
3,652.00
3,649.67
1,627
Nov 11, 2025
3,640.00
3,699.00
3,640.00
3,657.00
3,654.67
63,539
Nov 10, 2025
3,640.00
3,640.00
3,600.00
3,601.00
3,598.70
91,280
Nov 7, 2025
3,603.00
3,637.00
3,602.00
3,602.00
3,599.70
11,379
Nov 6, 2025
3,600.00
3,600.00
3,600.00
3,600.00
3,597.70
40
