Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 40,000 |
| 2023-03-09 | 270.00 | 273.00 | 270.00 | 272.00 | 272.00 | 60,003 |
| 2023-03-08 | 266.00 | 273.00 | 265.00 | 270.00 | 270.00 | 70,331 |
| 2023-03-07 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 16,531 |
| 2023-03-06 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 45,777 |
| 2023-03-03 | 265.00 | 275.00 | 265.00 | 275.00 | 275.00 | 34,577 |
| 2023-03-02 | 264.00 | 274.00 | 263.00 | 270.00 | 270.00 | 14,574 |
| 2023-03-01 | 274.00 | 274.00 | 262.00 | 274.00 | 274.00 | 14,592 |
| 2023-02-28 | 268.00 | 278.00 | 261.00 | 262.00 | 262.00 | 77,708 |
| 2023-02-27 | 268.00 | 280.00 | 267.00 | 272.00 | 272.00 | 37,909 |
| 2023-02-24 | 270.00 | 280.00 | 268.00 | 280.00 | 280.00 | 24,512 |
| 2023-02-23 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 38,362 |
| 2023-02-22 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 72,131 |
| 2023-02-21 | 270.00 | 284.00 | 265.00 | 280.00 | 280.00 | 865,361 |
| 2023-02-20 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 33,794 |
| 2023-02-17 | 256.00 | 273.00 | 256.00 | 267.00 | 267.00 | 138,981 |
| 2023-02-16 | 273.00 | 273.00 | 256.00 | 256.00 | 256.00 | 118,727 |
| 2023-02-15 | 260.00 | 272.00 | 254.00 | 256.00 | 256.00 | 147,657 |
| 2023-02-14 | 279.00 | 279.00 | 253.00 | 274.00 | 274.00 | 12,603 |
| 2023-02-13 | 266.00 | 283.00 | 253.00 | 274.00 | 274.00 | 73,814 |
| 2023-02-10 | 284.00 | 284.00 | 262.00 | 284.00 | 284.00 | 23,578 |
| 2023-02-09 | 261.00 | 270.00 | 252.00 | 270.00 | 270.00 | 128,586 |
| 2023-02-08 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 30,881 |
| 2023-02-07 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 4,918 |
| 2023-02-06 | 284.00 | 284.00 | 260.00 | 262.00 | 262.00 | 89,841 |
| 2023-02-03 | 268.00 | 279.00 | 268.00 | 270.00 | 270.00 | 94,437 |
| 2023-02-02 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 21,080 |
| 2023-02-01 | 280.00 | 280.00 | 268.00 | 275.00 | 275.00 | 152,171 |
| 2023-01-31 | 274.00 | 285.00 | 274.00 | 285.00 | 285.00 | 6,555 |
| 2023-01-30 | 270.00 | 279.00 | 270.00 | 270.00 | 270.00 | 40,278 |
| 2023-01-27 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 241,000 |
| 2023-01-26 | 275.00 | 280.00 | 265.00 | 280.00 | 280.00 | 92,273 |
| 2023-01-25 | 289.00 | 289.00 | 270.00 | 275.00 | 275.00 | 153,887 |
| 2023-01-24 | 275.00 | 289.00 | 271.00 | 275.00 | 275.00 | 77,916 |
| 2023-01-23 | 289.00 | 290.00 | 272.00 | 275.00 | 275.00 | 283,601 |
| 2023-01-20 | 291.00 | 311.00 | 283.00 | 295.00 | 295.00 | 22,436 |
| 2023-01-19 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-01-18 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 1,092 |
| 2023-01-17 | 292.00 | 314.00 | 290.00 | 305.00 | 305.00 | 93,049 |
| 2023-01-16 | 304.00 | 314.00 | 300.00 | 313.00 | 313.00 | 203,578 |
| 2023-01-13 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 26,067 |
| 2023-01-12 | 307.00 | 307.00 | 301.00 | 307.00 | 307.00 | 392,398 |
| 2023-01-11 | 307.00 | 314.00 | 307.00 | 314.00 | 314.00 | 10,816 |
| 2023-01-10 | 308.00 | 315.00 | 308.00 | 315.00 | 315.00 | 379,166 |
| 2023-01-09 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 62,526 |
| 2023-01-06 | 319.00 | 319.00 | 315.00 | 315.00 | 315.00 | 36,845 |
| 2023-01-05 | 315.00 | 319.00 | 308.00 | 319.00 | 319.00 | 8,620 |
| 2023-01-04 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 10,088 |
| 2023-01-03 | 307.00 | 314.00 | 307.00 | 314.00 | 314.00 | 12,553 |
| 2022-12-30 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2022-12-29 | 306.00 | 318.00 | 306.00 | 318.00 | 318.00 | 30,427 |
| 2022-12-28 | 320.00 | 320.00 | 307.00 | 319.00 | 319.00 | 5,956 |
| 2022-12-23 | 310.00 | 319.00 | 306.00 | 313.00 | 313.00 | 4,774 |
| 2022-12-22 | 319.00 | 319.00 | 306.00 | 318.00 | 318.00 | 45,122 |
| 2022-12-21 | 310.00 | 319.00 | 310.00 | 310.00 | 310.00 | 65,772 |
| 2022-12-20 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 24,645 |
| 2022-12-19 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5,033 |
| 2022-12-15 | 312.00 | 319.00 | 302.00 | 319.00 | 319.00 | 45,511 |
| 2022-12-14 | 319.00 | 319.00 | 312.00 | 319.00 | 319.00 | 3,788 |
| 2022-12-13 | 319.00 | 320.00 | 305.00 | 320.00 | 320.00 | 32,081 |
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.