Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 322.00 | 329.00 | 322.00 | 327.00 | 327.00 | 49,532 |
| 2023-06-08 | 332.00 | 333.00 | 323.00 | 323.00 | 323.00 | 48,780 |
| 2023-06-07 | 326.00 | 333.00 | 322.00 | 333.00 | 333.00 | 69,910 |
| 2023-06-06 | 333.00 | 333.00 | 322.00 | 328.00 | 328.00 | 68,150 |
| 2023-06-05 | 325.00 | 333.00 | 319.00 | 325.00 | 325.00 | 33,189 |
| 2023-06-02 | 328.00 | 328.00 | 325.00 | 325.00 | 325.00 | 45,981 |
| 2023-06-01 | 334.00 | 334.00 | 315.00 | 315.00 | 315.00 | 111,950 |
| 2023-05-31 | 315.00 | 336.00 | 310.00 | 310.00 | 310.00 | 81,881 |
| 2023-05-30 | 330.00 | 330.00 | 310.00 | 320.00 | 320.00 | 290,469 |
| 2023-05-29 | 339.00 | 342.00 | 330.00 | 340.00 | 340.00 | 163,696 |
| 2023-05-26 | 330.00 | 344.00 | 320.00 | 330.00 | 330.00 | 71,100 |
| 2023-05-25 | 335.00 | 335.00 | 320.00 | 330.00 | 330.00 | 70,235 |
| 2023-05-24 | 320.00 | 336.00 | 307.00 | 327.00 | 327.00 | 491,487 |
| 2023-05-23 | 318.00 | 337.00 | 311.00 | 314.00 | 314.00 | 529,000 |
| 2023-05-22 | 312.00 | 318.00 | 303.00 | 313.00 | 313.00 | 500,637 |
| 2023-05-19 | 315.00 | 320.00 | 310.00 | 312.00 | 312.00 | 85,856 |
| 2023-05-18 | 328.00 | 339.00 | 312.00 | 312.00 | 312.00 | 632,846 |
| 2023-05-17 | 325.00 | 344.00 | 320.00 | 325.00 | 325.00 | 232,043 |
| 2023-05-16 | 297.00 | 319.00 | 297.00 | 315.00 | 315.00 | 844,173 |
| 2023-05-15 | 285.00 | 320.00 | 270.00 | 296.00 | 296.00 | 7,610,458 |
| 2023-05-12 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 93,247 |
| 2023-05-11 | 285.00 | 285.00 | 275.00 | 285.00 | 285.00 | 31,119 |
| 2023-05-10 | 284.00 | 292.00 | 273.00 | 279.00 | 279.00 | 201,823 |
| 2023-05-09 | 282.00 | 284.00 | 270.00 | 284.00 | 284.00 | 138,930 |
| 2023-05-08 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 227,114 |
| 2023-05-05 | 300.00 | 300.00 | 288.00 | 299.00 | 299.00 | 44,070 |
| 2023-05-04 | 300.00 | 300.00 | 283.00 | 283.00 | 283.00 | 434,205 |
| 2023-05-03 | 302.00 | 338.00 | 290.00 | 300.00 | 300.00 | 2,750,778 |
| 2023-05-02 | 265.00 | 280.00 | 220.00 | 280.00 | 280.00 | 8,621,363 |
| 2023-04-28 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 26,288 |
| 2023-04-26 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 7,278 |
| 2023-04-25 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 80,498 |
| 2023-04-24 | 275.00 | 275.00 | 260.00 | 275.00 | 275.00 | 67,924 |
| 2023-04-21 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 115,040 |
| 2023-04-20 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 35,000 |
| 2023-04-19 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 18,794 |
| 2023-04-18 | 272.00 | 272.00 | 260.00 | 272.00 | 272.00 | 720 |
| 2023-04-17 | 260.00 | 271.00 | 260.00 | 271.00 | 271.00 | 63,571 |
| 2023-04-14 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2023-04-13 | 260.00 | 269.00 | 253.00 | 269.00 | 269.00 | 8,144 |
| 2023-04-12 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 40,704 |
| 2023-04-11 | 267.00 | 270.00 | 253.00 | 270.00 | 270.00 | 96,049 |
| 2023-04-06 | 260.00 | 267.00 | 260.00 | 267.00 | 267.00 | 40,155 |
| 2023-04-05 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2023-04-04 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 88 |
| 2023-04-03 | 257.00 | 268.00 | 253.00 | 254.00 | 254.00 | 77,123 |
| 2023-03-31 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2023-03-30 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 12,000 |
| 2023-03-29 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 101,351 |
| 2023-03-28 | 271.00 | 272.00 | 261.00 | 272.00 | 272.00 | 57,843 |
| 2023-03-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 12,266 |
| 2023-03-24 | 259.00 | 272.00 | 259.00 | 271.00 | 271.00 | 738,464 |
| 2023-03-23 | 250.00 | 259.00 | 250.00 | 259.00 | 259.00 | 14,044 |
| 2023-03-22 | 241.00 | 260.00 | 241.00 | 250.00 | 250.00 | 32,673 |
| 2023-03-20 | 251.00 | 260.00 | 241.00 | 258.00 | 258.00 | 6,202,834 |
| 2023-03-17 | 260.00 | 260.00 | 251.00 | 260.00 | 260.00 | 37,833 |
| 2023-03-16 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 162,155 |
| 2023-03-15 | 253.00 | 272.00 | 250.00 | 251.00 | 251.00 | 115,951 |
| 2023-03-14 | 261.00 | 261.00 | 251.00 | 260.00 | 260.00 | 92,541 |
| 2023-03-13 | 267.00 | 273.00 | 261.00 | 273.00 | 273.00 | 68,599 |
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.