Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 307.00 | 324.00 | 305.00 | 319.00 | 319.00 | 30,793 |
| 2022-12-09 | 310.00 | 321.00 | 310.00 | 321.00 | 321.00 | 38,737 |
| 2022-12-08 | 318.00 | 323.00 | 318.00 | 323.00 | 323.00 | 40,088 |
| 2022-12-07 | 330.00 | 330.00 | 300.00 | 319.00 | 319.00 | 176,549 |
| 2022-12-06 | 302.00 | 330.00 | 301.00 | 323.00 | 323.00 | 85,441 |
| 2022-12-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 40,000 |
| 2022-12-02 | 329.00 | 330.00 | 300.00 | 330.00 | 330.00 | 156,380 |
| 2022-12-01 | 315.00 | 329.00 | 315.00 | 329.00 | 329.00 | 3,082 |
| 2022-11-30 | 329.00 | 329.00 | 300.00 | 319.00 | 319.00 | 406,377 |
| 2022-11-29 | 330.00 | 339.00 | 325.00 | 339.00 | 339.00 | 37,775 |
| 2022-11-28 | 348.00 | 348.00 | 341.00 | 342.00 | 342.00 | 1,272 |
| 2022-11-25 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 8,950 |
| 2022-11-24 | 340.00 | 359.00 | 335.00 | 343.00 | 343.00 | 254,873 |
| 2022-11-23 | 347.00 | 347.00 | 332.00 | 346.00 | 346.00 | 28,644 |
| 2022-11-22 | 345.00 | 354.00 | 331.00 | 340.00 | 340.00 | 72,469 |
| 2022-11-21 | 334.00 | 360.00 | 334.00 | 360.00 | 360.00 | 179,449 |
| 2022-11-18 | 325.00 | 335.00 | 304.00 | 334.00 | 334.00 | 97,761 |
| 2022-11-17 | 300.00 | 391.00 | 300.00 | 320.00 | 320.00 | 645,744 |
| 2022-11-16 | 308.00 | 325.00 | 301.00 | 325.00 | 325.00 | 204,193 |
| 2022-11-15 | 300.00 | 309.00 | 295.00 | 309.00 | 309.00 | 150,950 |
| 2022-11-14 | 295.00 | 304.00 | 290.00 | 299.00 | 299.00 | 314,614 |
| 2022-11-11 | 299.00 | 299.00 | 295.00 | 299.00 | 299.00 | 34,942 |
| 2022-11-10 | 305.00 | 310.00 | 286.00 | 310.00 | 310.00 | 139,513 |
| 2022-11-09 | 295.00 | 310.00 | 295.00 | 310.00 | 310.00 | 130,525 |
| 2022-11-08 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 75,460 |
| 2022-11-07 | 283.00 | 294.00 | 270.00 | 290.00 | 290.00 | 434,497 |
| 2022-11-04 | 270.00 | 280.00 | 268.00 | 279.00 | 279.00 | 38,855 |
| 2022-11-03 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | 176,810 |
| 2022-11-02 | 270.00 | 282.00 | 268.00 | 270.00 | 270.00 | 166,367 |
| 2022-11-01 | 275.00 | 276.00 | 268.00 | 268.00 | 268.00 | 125,070 |
| 2022-10-31 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | 33,159 |
| 2022-10-28 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 161,255 |
| 2022-10-27 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | 13,351 |
| 2022-10-26 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | 296,410 |
| 2022-10-25 | 282.00 | 283.00 | 270.00 | 275.00 | 275.00 | 36,519 |
| 2022-10-24 | 271.00 | 283.00 | 270.00 | 270.00 | 270.00 | 45,052 |
| 2022-10-21 | 285.00 | 290.00 | 273.00 | 290.00 | 290.00 | 20,875 |
| 2022-10-20 | 288.00 | 291.00 | 280.00 | 291.00 | 291.00 | 21,556 |
| 2022-10-19 | 275.00 | 290.00 | 275.00 | 288.00 | 288.00 | 41,285 |
| 2022-10-18 | 299.00 | 299.00 | 270.00 | 275.00 | 275.00 | 367,315 |
| 2022-10-17 | 305.00 | 305.00 | 281.00 | 304.00 | 304.00 | 245,327 |
| 2022-10-14 | 299.00 | 305.00 | 286.00 | 305.00 | 305.00 | 129,673 |
| 2022-10-13 | 290.00 | 300.00 | 271.00 | 300.00 | 300.00 | 10,375 |
| 2022-10-12 | 296.00 | 300.00 | 290.00 | 299.00 | 299.00 | 61,596 |
| 2022-10-11 | 304.00 | 305.00 | 296.00 | 305.00 | 305.00 | 19,018 |
| 2022-10-10 | 310.00 | 310.00 | 290.00 | 309.00 | 309.00 | 35,664 |
| 2022-10-07 | 307.00 | 318.00 | 298.00 | 310.00 | 310.00 | 50,408 |
| 2022-10-06 | 298.00 | 309.00 | 295.00 | 295.00 | 295.00 | 159,810 |
| 2022-10-05 | 290.00 | 318.00 | 283.00 | 310.00 | 310.00 | 68,927 |
| 2022-10-04 | 265.00 | 319.00 | 265.00 | 299.00 | 299.00 | 262,563 |
| 2022-10-03 | 282.00 | 282.00 | 264.00 | 264.00 | 264.00 | 267,762 |
| 2022-09-30 | 264.00 | 281.00 | 264.00 | 275.00 | 275.00 | 1,910,974 |
| 2022-09-29 | 260.00 | 273.00 | 254.00 | 271.00 | 271.00 | 27,811 |
| 2022-09-28 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
| 2022-09-27 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 11,742 |
| 2022-09-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 31,500 |
| 2022-09-23 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-09-22 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 27,360 |
| 2022-09-21 | 270.00 | 270.00 | 263.00 | 270.00 | 270.00 | 14,712 |
| 2022-09-20 | 265.00 | 270.00 | 262.00 | 265.00 | 265.00 | 67,468 |
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.