Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 9,214 |
| 2024-02-23 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,950 |
| 2024-02-22 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | 107,843 |
| 2024-02-21 | 451.00 | 460.00 | 451.00 | 460.00 | 460.00 | 7,059 |
| 2024-02-20 | 473.00 | 475.00 | 450.00 | 475.00 | 475.00 | 112,141 |
| 2024-02-19 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 79,165 |
| 2024-02-16 | 485.00 | 485.00 | 473.00 | 473.00 | 473.00 | 35,357 |
| 2024-02-15 | 474.00 | 485.00 | 473.00 | 485.00 | 485.00 | 7,516 |
| 2024-02-14 | 490.00 | 490.00 | 474.00 | 478.00 | 478.00 | 169,356 |
| 2024-02-13 | 490.00 | 494.00 | 475.00 | 477.00 | 477.00 | 184,850 |
| 2024-02-12 | 494.00 | 494.00 | 450.00 | 472.00 | 472.00 | 143,075 |
| 2024-02-09 | 455.00 | 470.00 | 455.00 | 460.00 | 460.00 | 5,857 |
| 2024-02-08 | 456.00 | 493.00 | 456.00 | 493.00 | 493.00 | 52,029 |
| 2024-02-07 | 489.00 | 494.00 | 453.00 | 453.00 | 453.00 | 64,842 |
| 2024-02-06 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 5,000 |
| 2024-02-05 | 510.00 | 510.00 | 469.00 | 492.00 | 492.00 | 2,200 |
| 2024-02-02 | 494.00 | 494.00 | 446.00 | 494.00 | 494.00 | 843 |
| 2024-02-01 | 455.00 | 455.00 | 445.00 | 445.00 | 445.00 | 15,698 |
| 2024-01-31 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 2,160 |
| 2024-01-30 | 433.00 | 515.00 | 433.00 | 435.00 | 435.00 | 84,069 |
| 2024-01-29 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | 5,710 |
| 2024-01-26 | 416.00 | 430.00 | 416.00 | 430.00 | 430.00 | 23,175 |
| 2024-01-25 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2024-01-24 | 430.00 | 433.00 | 420.00 | 433.00 | 433.00 | 6,735 |
| 2024-01-23 | 420.00 | 433.00 | 415.00 | 415.00 | 415.00 | 2,221 |
| 2024-01-22 | 433.00 | 433.00 | 408.00 | 411.00 | 411.00 | 167,544 |
| 2024-01-19 | 427.00 | 434.00 | 426.00 | 434.00 | 434.00 | 51,423 |
| 2024-01-18 | 435.00 | 435.00 | 425.00 | 425.00 | 425.00 | 79,837 |
| 2024-01-17 | 410.00 | 421.00 | 410.00 | 421.00 | 421.00 | 4,192 |
| 2024-01-16 | 412.00 | 427.00 | 412.00 | 427.00 | 427.00 | 6,313 |
| 2024-01-15 | 433.00 | 437.00 | 433.00 | 437.00 | 437.00 | 20,568 |
| 2024-01-12 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-01-11 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-01-10 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-01-09 | 415.00 | 439.00 | 415.00 | 435.00 | 435.00 | 26,563 |
| 2024-01-08 | 439.00 | 439.00 | 414.00 | 414.00 | 414.00 | 81,377 |
| 2024-01-05 | 439.00 | 440.00 | 439.00 | 439.00 | 439.00 | 98,510 |
| 2024-01-04 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 51,736 |
| 2024-01-03 | 449.00 | 449.00 | 410.00 | 410.00 | 410.00 | 4,106 |
| 2024-01-02 | 430.00 | 430.00 | 411.00 | 412.00 | 412.00 | 28,210 |
| 2023-12-29 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2023-12-28 | 459.00 | 459.00 | 440.00 | 459.00 | 459.00 | 24,033 |
| 2023-12-27 | 450.00 | 458.00 | 437.00 | 458.00 | 458.00 | 30,901 |
| 2023-12-22 | 470.00 | 470.00 | 438.00 | 460.00 | 460.00 | 8,690 |
| 2023-12-21 | 455.00 | 459.00 | 450.00 | 459.00 | 459.00 | 18,000 |
| 2023-12-20 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | 351 |
| 2023-12-19 | 431.00 | 474.00 | 431.00 | 433.00 | 433.00 | 1,046 |
| 2023-12-18 | 425.00 | 480.00 | 425.00 | 435.00 | 435.00 | 120,055 |
| 2023-12-14 | 429.00 | 429.00 | 418.00 | 425.00 | 425.00 | 970 |
| 2023-12-13 | 420.00 | 429.00 | 418.00 | 418.00 | 418.00 | 64,123 |
| 2023-12-12 | 422.00 | 440.00 | 420.00 | 439.00 | 439.00 | 30,002 |
| 2023-12-11 | 434.00 | 434.00 | 410.00 | 410.00 | 410.00 | 7,649 |
| 2023-12-08 | 410.00 | 428.00 | 410.00 | 425.00 | 425.00 | 64,863 |
| 2023-12-07 | 420.00 | 430.00 | 403.00 | 403.00 | 403.00 | 64,940 |
| 2023-12-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,500 |
| 2023-12-05 | 420.00 | 424.00 | 404.00 | 404.00 | 404.00 | 15,482 |
| 2023-12-04 | 420.00 | 435.00 | 400.00 | 410.00 | 410.00 | 1,135,966 |
| 2023-12-01 | 399.00 | 435.00 | 399.00 | 419.00 | 419.00 | 2,610,182 |
| 2023-11-30 | 386.00 | 390.00 | 377.00 | 390.00 | 390.00 | 209,557 |
| 2023-11-29 | 395.00 | 400.00 | 386.00 | 400.00 | 400.00 | 32,490 |
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.