Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,996 |
| 2023-11-27 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 33,548 |
| 2023-11-24 | 399.00 | 440.00 | 388.00 | 395.00 | 395.00 | 88,889 |
| 2023-11-23 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 18,400 |
| 2023-11-22 | 399.00 | 399.00 | 386.00 | 398.00 | 398.00 | 12,917 |
| 2023-11-21 | 400.00 | 400.00 | 382.00 | 385.00 | 385.00 | 122,860 |
| 2023-11-20 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 22,814 |
| 2023-11-17 | 404.00 | 404.00 | 403.00 | 404.00 | 404.00 | 51,038 |
| 2023-11-16 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 5,790 |
| 2023-11-15 | 399.00 | 409.00 | 387.00 | 390.00 | 390.00 | 60,343 |
| 2023-11-14 | 400.00 | 406.00 | 383.00 | 406.00 | 406.00 | 112,249 |
| 2023-11-13 | 421.00 | 421.00 | 410.00 | 410.00 | 410.00 | 240,123 |
| 2023-11-10 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | 5,873 |
| 2023-11-09 | 426.00 | 426.00 | 421.00 | 421.00 | 421.00 | 511,201 |
| 2023-11-08 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 30,047 |
| 2023-11-07 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | 276,887 |
| 2023-11-06 | 439.00 | 440.00 | 430.00 | 440.00 | 440.00 | 30,724 |
| 2023-11-03 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 9,000 |
| 2023-11-02 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 432,320 |
| 2023-11-01 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,692 |
| 2023-10-31 | 425.00 | 434.00 | 425.00 | 425.00 | 425.00 | 87,647 |
| 2023-10-30 | 420.00 | 430.00 | 420.00 | 429.00 | 429.00 | 20,967 |
| 2023-10-27 | 435.00 | 440.00 | 420.00 | 430.00 | 430.00 | 387,887 |
| 2023-10-26 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 289,368 |
| 2023-10-25 | 478.00 | 478.00 | 450.00 | 450.00 | 450.00 | 19,488 |
| 2023-10-24 | 435.00 | 445.00 | 435.00 | 442.00 | 442.00 | 166,004 |
| 2023-10-23 | 450.00 | 450.00 | 435.00 | 445.00 | 445.00 | 108,550 |
| 2023-10-20 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 520,392 |
| 2023-10-19 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 76,366 |
| 2023-10-18 | 450.00 | 458.00 | 445.00 | 450.00 | 450.00 | 14,056 |
| 2023-10-17 | 459.00 | 460.00 | 450.00 | 452.00 | 452.00 | 61,993 |
| 2023-10-16 | 450.00 | 450.00 | 425.00 | 435.00 | 435.00 | 493,164 |
| 2023-10-13 | 450.00 | 469.00 | 450.00 | 469.00 | 469.00 | 265 |
| 2023-10-12 | 450.00 | 460.00 | 426.00 | 448.00 | 448.00 | 67,984 |
| 2023-10-11 | 479.00 | 479.00 | 440.00 | 450.00 | 450.00 | 34,968 |
| 2023-10-10 | 460.00 | 480.00 | 444.00 | 460.00 | 460.00 | 420,582 |
| 2023-10-09 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 498 |
| 2023-10-06 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2023-10-05 | 473.00 | 500.00 | 461.00 | 495.00 | 495.00 | 30,810 |
| 2023-10-04 | 460.00 | 490.00 | 456.00 | 470.00 | 470.00 | 75,657 |
| 2023-10-03 | 460.00 | 519.00 | 452.00 | 455.00 | 455.00 | 87,581 |
| 2023-10-02 | 435.00 | 460.00 | 430.00 | 455.00 | 455.00 | 197,773 |
| 2023-09-29 | 430.00 | 430.00 | 417.00 | 417.00 | 417.00 | 17,894 |
| 2023-09-28 | 429.00 | 429.00 | 416.00 | 429.00 | 429.00 | 35,107 |
| 2023-09-27 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 45,298 |
| 2023-09-26 | 420.00 | 430.00 | 420.00 | 420.00 | 420.00 | 4,622 |
| 2023-09-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-09-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2,000 |
| 2023-09-20 | 415.00 | 430.00 | 413.00 | 420.00 | 420.00 | 526,207 |
| 2023-09-19 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 204,896 |
| 2023-09-18 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 6,850 |
| 2023-09-15 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 40,000 |
| 2023-09-14 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 27,000 |
| 2023-09-13 | 420.00 | 425.00 | 412.00 | 413.00 | 413.00 | 79,398 |
| 2023-09-12 | 410.00 | 425.00 | 410.00 | 425.00 | 425.00 | 31,580 |
| 2023-09-11 | 425.00 | 425.00 | 406.00 | 424.00 | 424.00 | 61,284 |
| 2023-09-08 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 750 |
| 2023-09-07 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | 24,442 |
| 2023-09-06 | 415.00 | 429.00 | 415.00 | 428.00 | 428.00 | 81,317 |
| 2023-09-05 | 434.00 | 434.00 | 415.00 | 415.00 | 415.00 | 15,523 |
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.