Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 605.00 | 605.00 | 588.00 | 590.00 | 590.00 | 291,975 |
| 2024-05-23 | 580.00 | 600.00 | 540.00 | 590.00 | 590.00 | 601,407 |
| 2024-05-22 | 564.00 | 588.00 | 541.00 | 588.00 | 588.00 | 395,048 |
| 2024-05-21 | 545.00 | 585.00 | 511.00 | 565.00 | 565.00 | 587,072 |
| 2024-05-20 | 565.00 | 579.00 | 530.00 | 568.00 | 568.00 | 245,690 |
| 2024-05-17 | 580.00 | 584.00 | 552.00 | 565.00 | 565.00 | 21,120 |
| 2024-05-16 | 590.00 | 590.00 | 575.00 | 589.00 | 589.00 | 67,277 |
| 2024-05-15 | 595.00 | 598.00 | 585.00 | 585.00 | 585.00 | 52,527 |
| 2024-05-14 | 570.00 | 595.00 | 570.00 | 581.00 | 581.00 | 939,208 |
| 2024-05-13 | 555.00 | 599.00 | 541.00 | 575.00 | 575.00 | 1,073,073 |
| 2024-05-10 | 535.00 | 545.00 | 535.00 | 537.00 | 537.00 | 50,868 |
| 2024-05-09 | 551.00 | 563.00 | 535.00 | 540.00 | 540.00 | 560,712 |
| 2024-05-08 | 550.00 | 579.00 | 530.00 | 530.00 | 530.00 | 208,534 |
| 2024-05-07 | 562.00 | 562.00 | 521.00 | 536.00 | 536.00 | 1,088,964 |
| 2024-05-06 | 579.00 | 650.00 | 560.00 | 560.00 | 560.00 | 582,061 |
| 2024-05-03 | 575.00 | 577.00 | 552.00 | 577.00 | 577.00 | 46,001 |
| 2024-05-02 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 71,420 |
| 2024-04-30 | 561.00 | 570.00 | 550.00 | 550.00 | 550.00 | 39,659 |
| 2024-04-29 | 559.00 | 572.00 | 559.00 | 570.00 | 570.00 | 64,141 |
| 2024-04-26 | 531.00 | 559.00 | 531.00 | 559.00 | 559.00 | 2,052 |
| 2024-04-25 | 556.00 | 560.00 | 511.00 | 550.00 | 550.00 | 127,020 |
| 2024-04-24 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | 32,302 |
| 2024-04-23 | 569.00 | 569.00 | 550.00 | 550.00 | 550.00 | 37,879 |
| 2024-04-22 | 560.00 | 572.00 | 550.00 | 570.00 | 570.00 | 83,951 |
| 2024-04-19 | 593.00 | 593.00 | 537.00 | 537.00 | 537.00 | 180,863 |
| 2024-04-18 | 559.00 | 597.00 | 559.00 | 580.00 | 580.00 | 197,206 |
| 2024-04-17 | 540.00 | 550.00 | 525.00 | 550.00 | 550.00 | 103,517 |
| 2024-04-16 | 530.00 | 530.00 | 520.00 | 528.00 | 528.00 | 66,698 |
| 2024-04-15 | 530.00 | 539.00 | 486.00 | 500.00 | 500.00 | 301,993 |
| 2024-04-12 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | 132,748 |
| 2024-04-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2,400 |
| 2024-04-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-04-09 | 501.00 | 505.00 | 484.00 | 500.00 | 500.00 | 125,629 |
| 2024-04-08 | 503.00 | 529.00 | 501.00 | 505.00 | 505.00 | 109,150 |
| 2024-04-05 | 519.00 | 520.00 | 485.00 | 501.00 | 501.00 | 196,185 |
| 2024-04-04 | 509.00 | 520.00 | 505.00 | 505.00 | 505.00 | 116,284 |
| 2024-04-03 | 500.00 | 520.00 | 500.00 | 507.00 | 507.00 | 60,625 |
| 2024-04-02 | 490.00 | 520.00 | 478.00 | 500.00 | 500.00 | 234,629 |
| 2024-03-28 | 489.00 | 505.00 | 473.00 | 485.00 | 485.00 | 60,051 |
| 2024-03-27 | 499.00 | 508.00 | 467.00 | 508.00 | 508.00 | 11,888 |
| 2024-03-26 | 481.00 | 500.00 | 480.00 | 480.00 | 480.00 | 58,758 |
| 2024-03-25 | 482.00 | 519.00 | 481.00 | 481.00 | 481.00 | 4,019 |
| 2024-03-22 | 524.00 | 530.00 | 515.00 | 515.00 | 515.00 | 104,013 |
| 2024-03-20 | 490.00 | 525.00 | 488.00 | 525.00 | 525.00 | 195,200 |
| 2024-03-19 | 493.00 | 493.00 | 468.00 | 488.00 | 488.00 | 144,619 |
| 2024-03-18 | 457.00 | 494.00 | 457.00 | 494.00 | 494.00 | 846,841 |
| 2024-03-15 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 29,900 |
| 2024-03-14 | 460.00 | 465.00 | 452.00 | 465.00 | 465.00 | 30,743 |
| 2024-03-13 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 130,840 |
| 2024-03-12 | 464.00 | 464.00 | 454.00 | 460.00 | 460.00 | 31,686 |
| 2024-03-11 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 85,390 |
| 2024-03-08 | 462.00 | 465.00 | 462.00 | 465.00 | 465.00 | 1,667 |
| 2024-03-07 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 29,727 |
| 2024-03-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 48,256 |
| 2024-03-05 | 475.00 | 475.00 | 460.00 | 465.00 | 465.00 | 35,718 |
| 2024-03-04 | 461.00 | 476.00 | 460.00 | 460.00 | 460.00 | 22,108 |
| 2024-03-01 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 2,084 |
| 2024-02-29 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2024-02-28 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 14,688 |
| 2024-02-27 | 480.00 | 480.00 | 455.00 | 457.00 | 457.00 | 24,661 |
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.