Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 429.00 | 430.00 | 390.00 | 424.00 | 424.00 | 122,946 |
| 2023-09-01 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 9,097 |
| 2023-08-31 | 431.00 | 448.00 | 431.00 | 431.00 | 431.00 | 3,846 |
| 2023-08-30 | 425.00 | 450.00 | 425.00 | 435.00 | 435.00 | 182,166 |
| 2023-08-29 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 17,370 |
| 2023-08-28 | 424.00 | 424.00 | 405.00 | 420.00 | 420.00 | 16,352 |
| 2023-08-25 | 405.00 | 429.00 | 395.00 | 420.00 | 420.00 | 394,227 |
| 2023-08-24 | 371.00 | 429.00 | 371.00 | 405.00 | 405.00 | 1,173,184 |
| 2023-08-23 | 366.00 | 373.00 | 361.00 | 373.00 | 373.00 | 42,387 |
| 2023-08-22 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | 96,056 |
| 2023-08-21 | 367.00 | 367.00 | 362.00 | 362.00 | 362.00 | 360 |
| 2023-08-18 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 28,233 |
| 2023-08-17 | 370.00 | 374.00 | 360.00 | 367.00 | 367.00 | 131,206 |
| 2023-08-16 | 364.00 | 375.00 | 364.00 | 375.00 | 375.00 | 99,044 |
| 2023-08-15 | 341.00 | 356.00 | 340.00 | 356.00 | 356.00 | 308,052 |
| 2023-08-14 | 341.00 | 355.00 | 340.00 | 353.00 | 353.00 | 63,189 |
| 2023-08-11 | 347.00 | 384.00 | 335.00 | 355.00 | 355.00 | 49,073 |
| 2023-08-10 | 340.00 | 380.00 | 335.00 | 347.00 | 347.00 | 61,175 |
| 2023-08-08 | 334.00 | 340.00 | 327.00 | 331.00 | 331.00 | 1,562,205 |
| 2023-08-07 | 322.00 | 334.00 | 321.00 | 334.00 | 334.00 | 1,987,365 |
| 2023-08-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 9,320 |
| 2023-08-03 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-08-02 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 67,889 |
| 2023-08-01 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 47,977 |
| 2023-07-31 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 109,797 |
| 2023-07-28 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 70,039 |
| 2023-07-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 7,530 |
| 2023-07-26 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 167,174 |
| 2023-07-25 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 78,310 |
| 2023-07-24 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 61,684 |
| 2023-07-21 | 315.00 | 327.00 | 315.00 | 327.00 | 327.00 | 505 |
| 2023-07-20 | 315.00 | 327.00 | 315.00 | 327.00 | 327.00 | 74,636 |
| 2023-07-19 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 251 |
| 2023-07-18 | 316.00 | 326.00 | 315.00 | 315.00 | 315.00 | 32,219 |
| 2023-07-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 4,650 |
| 2023-07-14 | 327.00 | 328.00 | 315.00 | 328.00 | 328.00 | 7,837 |
| 2023-07-13 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 550,870 |
| 2023-07-12 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 50,320 |
| 2023-07-11 | 321.00 | 328.00 | 320.00 | 320.00 | 320.00 | 62,256 |
| 2023-07-10 | 321.00 | 328.00 | 321.00 | 321.00 | 321.00 | 19,745 |
| 2023-07-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4,000 |
| 2023-07-06 | 320.00 | 321.00 | 320.00 | 320.00 | 320.00 | 1,056,132 |
| 2023-07-05 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 22,310 |
| 2023-07-04 | 322.00 | 328.00 | 320.00 | 328.00 | 328.00 | 74,895 |
| 2023-07-03 | 321.00 | 329.00 | 320.00 | 320.00 | 320.00 | 154,860 |
| 2023-06-30 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 86 |
| 2023-06-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 39,000 |
| 2023-06-28 | 325.00 | 329.00 | 315.00 | 315.00 | 315.00 | 37,350 |
| 2023-06-27 | 328.00 | 328.00 | 315.00 | 315.00 | 315.00 | 37,240 |
| 2023-06-26 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 259 |
| 2023-06-23 | 316.00 | 320.00 | 315.00 | 315.00 | 315.00 | 45,305 |
| 2023-06-22 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 741,146 |
| 2023-06-21 | 326.00 | 330.00 | 312.00 | 330.00 | 330.00 | 232,619 |
| 2023-06-20 | 310.00 | 329.00 | 305.00 | 317.00 | 317.00 | 57,401 |
| 2023-06-19 | 311.00 | 320.00 | 308.00 | 310.00 | 310.00 | 157,110 |
| 2023-06-15 | 316.00 | 320.00 | 310.00 | 310.00 | 310.00 | 148,015 |
| 2023-06-14 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 2,050 |
| 2023-06-13 | 327.00 | 330.00 | 316.00 | 327.00 | 327.00 | 105,765 |
| 2023-06-12 | 329.00 | 329.00 | 315.00 | 319.00 | 319.00 | 118,258 |
| 2023-06-09 | 322.00 | 329.00 | 322.00 | 327.00 | 327.00 | 49,532 |
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.