Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 263.00 | 275.00 | 263.00 | 275.00 | 275.00 | 28,120 |
| 2022-09-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 38,418 |
| 2022-09-15 | 275.00 | 275.00 | 269.00 | 270.00 | 270.00 | 270,530 |
| 2022-09-14 | 267.00 | 278.00 | 265.00 | 278.00 | 278.00 | 57,689 |
| 2022-09-13 | 265.00 | 278.00 | 265.00 | 265.00 | 265.00 | 101,481 |
| 2022-09-12 | 265.00 | 275.00 | 265.00 | 274.00 | 274.00 | 19,621 |
| 2022-09-09 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2,000 |
| 2022-09-08 | 265.00 | 279.00 | 261.00 | 279.00 | 279.00 | 22,815 |
| 2022-09-07 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 35,171 |
| 2022-09-06 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 19,581 |
| 2022-09-05 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 9,011 |
| 2022-09-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-01 | 274.00 | 285.00 | 261.00 | 285.00 | 285.00 | 19,822 |
| 2022-08-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 32,068 |
| 2022-08-30 | 274.00 | 274.00 | 261.00 | 273.00 | 273.00 | 29,493 |
| 2022-08-29 | 270.00 | 275.00 | 261.00 | 261.00 | 261.00 | 367,542 |
| 2022-08-26 | 271.00 | 275.00 | 270.00 | 275.00 | 275.00 | 11,566 |
| 2022-08-25 | 272.00 | 298.00 | 270.00 | 285.00 | 285.00 | 81,465 |
| 2022-08-24 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 20,550 |
| 2022-08-23 | 274.00 | 274.00 | 260.00 | 265.00 | 265.00 | 109,106 |
| 2022-08-22 | 275.00 | 275.00 | 266.00 | 274.00 | 274.00 | 39,043 |
| 2022-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 15,086 |
| 2022-08-18 | 298.00 | 298.00 | 280.00 | 298.00 | 298.00 | 5,704 |
| 2022-08-17 | 275.00 | 299.00 | 271.00 | 272.00 | 272.00 | 203,074 |
| 2022-08-16 | 273.00 | 275.00 | 270.00 | 275.00 | 275.00 | 45,753 |
| 2022-08-15 | 275.00 | 275.00 | 269.00 | 275.00 | 275.00 | 124,694 |
| 2022-08-12 | 276.00 | 280.00 | 271.00 | 272.00 | 272.00 | 221,617 |
| 2022-08-11 | 299.00 | 299.00 | 270.00 | 276.00 | 276.00 | 98,136 |
| 2022-08-10 | 294.00 | 300.00 | 267.00 | 300.00 | 300.00 | 14,757 |
| 2022-08-08 | 297.00 | 297.00 | 265.00 | 296.00 | 296.00 | 60,762 |
| 2022-08-05 | 299.00 | 299.00 | 273.00 | 299.00 | 299.00 | 86,854 |
| 2022-08-04 | 295.00 | 300.00 | 272.00 | 281.00 | 281.00 | 42,384 |
| 2022-08-03 | 298.00 | 300.00 | 295.00 | 300.00 | 300.00 | 11,422 |
| 2022-08-02 | 297.00 | 300.00 | 290.00 | 292.00 | 292.00 | 50,050 |
| 2022-08-01 | 300.00 | 305.00 | 297.00 | 305.00 | 305.00 | 34,640 |
| 2022-07-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 8,162 |
| 2022-07-28 | 300.00 | 310.00 | 297.00 | 300.00 | 300.00 | 81,424 |
| 2022-07-27 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 4,754 |
| 2022-07-26 | 300.00 | 310.00 | 286.00 | 310.00 | 310.00 | 93,387 |
| 2022-07-25 | 296.00 | 310.00 | 290.00 | 300.00 | 300.00 | 88,628 |
| 2022-07-22 | 309.00 | 309.00 | 297.00 | 300.00 | 300.00 | 74,990 |
| 2022-07-21 | 309.00 | 309.00 | 297.00 | 297.00 | 297.00 | 99,881 |
| 2022-07-20 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 12,644 |
| 2022-07-19 | 305.00 | 320.00 | 305.00 | 320.00 | 320.00 | 29,128 |
| 2022-07-18 | 306.00 | 360.00 | 300.00 | 300.00 | 300.00 | 146,911 |
| 2022-07-15 | 329.00 | 329.00 | 306.00 | 324.00 | 324.00 | 6,063 |
| 2022-07-14 | 312.00 | 325.00 | 310.00 | 325.00 | 325.00 | 90,118 |
| 2022-07-13 | 328.00 | 328.00 | 313.00 | 327.00 | 327.00 | 10,600 |
| 2022-07-12 | 329.00 | 329.00 | 320.00 | 326.00 | 326.00 | 2,373 |
| 2022-07-11 | 330.00 | 340.00 | 320.00 | 340.00 | 340.00 | 23,016 |
| 2022-07-08 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 1,730 |
| 2022-07-07 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 20,100 |
| 2022-07-06 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-07-05 | 340.00 | 340.00 | 319.00 | 340.00 | 340.00 | 36,017 |
| 2022-07-04 | 332.00 | 340.00 | 330.00 | 340.00 | 340.00 | 33,988 |
| 2022-07-01 | 325.00 | 337.00 | 305.00 | 332.00 | 332.00 | 33,065 |
| 2022-06-30 | 334.00 | 334.00 | 325.00 | 334.00 | 334.00 | 32,589 |
| 2022-06-29 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 19,272 |
| 2022-06-28 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 12,972 |
| 2022-06-27 | 350.00 | 357.00 | 320.00 | 320.00 | 320.00 | 5,192 |
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.