Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 560.00 | 605.00 | 560.00 | 605.00 | 605.00 | 118,622 |
| 2024-08-20 | 533.00 | 565.00 | 515.00 | 565.00 | 565.00 | 363,957 |
| 2024-08-19 | 540.00 | 550.00 | 540.00 | 548.00 | 548.00 | 43,867 |
| 2024-08-16 | 530.00 | 560.00 | 524.00 | 533.00 | 533.00 | 626,026 |
| 2024-08-15 | 550.00 | 550.00 | 527.00 | 527.00 | 527.00 | 160,471 |
| 2024-08-14 | 560.00 | 560.00 | 543.00 | 550.00 | 550.00 | 73,023 |
| 2024-08-13 | 550.00 | 563.00 | 546.00 | 551.00 | 551.00 | 109,557 |
| 2024-08-12 | 560.00 | 560.00 | 548.00 | 550.00 | 550.00 | 5,740 |
| 2024-08-08 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 4,500 |
| 2024-08-07 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2024-08-06 | 550.00 | 580.00 | 550.00 | 569.00 | 569.00 | 40,823 |
| 2024-08-05 | 560.00 | 589.00 | 550.00 | 551.00 | 551.00 | 49,625 |
| 2024-08-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-01 | 560.00 | 600.00 | 560.00 | 600.00 | 600.00 | 265,419 |
| 2024-07-31 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 27,384 |
| 2024-07-30 | 551.00 | 565.00 | 551.00 | 565.00 | 565.00 | 38,840 |
| 2024-07-29 | 551.00 | 562.00 | 548.00 | 562.00 | 562.00 | 98,713 |
| 2024-07-26 | 560.00 | 561.00 | 559.00 | 559.00 | 559.00 | 19,100 |
| 2024-07-25 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 154,380 |
| 2024-07-24 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 194,345 |
| 2024-07-23 | 563.00 | 563.00 | 550.00 | 555.00 | 555.00 | 25,864 |
| 2024-07-22 | 562.00 | 563.00 | 555.00 | 563.00 | 563.00 | 317,308 |
| 2024-07-19 | 562.00 | 562.00 | 550.00 | 562.00 | 562.00 | 37,313 |
| 2024-07-18 | 558.00 | 558.00 | 556.00 | 556.00 | 556.00 | 8,800 |
| 2024-07-17 | 551.00 | 564.00 | 551.00 | 556.00 | 556.00 | 28,300 |
| 2024-07-16 | 551.00 | 566.00 | 551.00 | 551.00 | 551.00 | 379,995 |
| 2024-07-15 | 560.00 | 564.00 | 536.00 | 550.00 | 550.00 | 118,330 |
| 2024-07-12 | 576.00 | 576.00 | 558.00 | 570.00 | 570.00 | 237,032 |
| 2024-07-11 | 560.00 | 575.00 | 540.00 | 569.00 | 569.00 | 178,703 |
| 2024-07-10 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 5,331 |
| 2024-07-09 | 555.00 | 569.00 | 555.00 | 569.00 | 569.00 | 29,693 |
| 2024-07-08 | 556.00 | 560.00 | 556.00 | 556.00 | 556.00 | 1,215 |
| 2024-07-05 | 569.00 | 569.00 | 560.00 | 569.00 | 569.00 | 13,500 |
| 2024-07-04 | 578.00 | 578.00 | 560.00 | 560.00 | 560.00 | 49,921 |
| 2024-07-03 | 570.00 | 585.00 | 566.00 | 581.00 | 581.00 | 880,919 |
| 2024-07-02 | 569.00 | 569.00 | 556.00 | 569.00 | 569.00 | 109,487 |
| 2024-07-01 | 560.00 | 574.00 | 543.00 | 569.00 | 569.00 | 79,491 |
| 2024-06-28 | 560.00 | 562.00 | 551.00 | 551.00 | 551.00 | 122,762 |
| 2024-06-27 | 560.00 | 560.00 | 545.00 | 551.00 | 551.00 | 20,280 |
| 2024-06-26 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 2,783 |
| 2024-06-25 | 560.00 | 579.00 | 550.00 | 550.00 | 550.00 | 263,901 |
| 2024-06-24 | 541.00 | 574.00 | 541.00 | 551.00 | 551.00 | 22,661 |
| 2024-06-21 | 579.00 | 579.00 | 546.00 | 546.00 | 546.00 | 65,844 |
| 2024-06-20 | 599.00 | 599.00 | 570.00 | 570.00 | 570.00 | 1,040 |
| 2024-06-19 | 572.00 | 580.00 | 568.00 | 568.00 | 568.00 | 45,958 |
| 2024-06-18 | 561.00 | 610.00 | 559.00 | 572.00 | 572.00 | 290,747 |
| 2024-06-14 | 552.00 | 598.00 | 552.00 | 560.00 | 560.00 | 47,060 |
| 2024-06-13 | 599.00 | 599.00 | 541.00 | 562.00 | 562.00 | 129,350 |
| 2024-06-12 | 550.00 | 590.00 | 542.00 | 580.00 | 580.00 | 28,691 |
| 2024-06-11 | 600.00 | 600.00 | 567.00 | 570.00 | 570.00 | 23,635 |
| 2024-06-10 | 600.00 | 610.00 | 566.00 | 566.00 | 566.00 | 39,240 |
| 2024-06-07 | 595.00 | 609.00 | 590.00 | 595.00 | 595.00 | 608,920 |
| 2024-06-06 | 575.00 | 594.00 | 575.00 | 594.00 | 594.00 | 259,207 |
| 2024-06-05 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | 20,500 |
| 2024-06-04 | 585.00 | 629.00 | 585.00 | 600.00 | 600.00 | 385,818 |
| 2024-06-03 | 590.00 | 590.00 | 565.00 | 585.00 | 585.00 | 46,405 |
| 2024-05-31 | 585.00 | 589.00 | 585.00 | 585.00 | 585.00 | 567,891 |
| 2024-05-30 | 580.00 | 588.00 | 577.00 | 585.00 | 585.00 | 109,682 |
| 2024-05-28 | 563.00 | 587.00 | 550.00 | 585.00 | 585.00 | 50,897 |
| 2024-05-27 | 585.00 | 598.00 | 543.00 | 563.00 | 563.00 | 113,391 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.