Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 358.00 | 358.00 | 317.00 | 349.00 | 349.00 | 115,436 |
| 2022-06-23 | 359.00 | 359.00 | 336.00 | 357.00 | 357.00 | 6,763 |
| 2022-06-22 | 336.00 | 356.00 | 335.00 | 337.00 | 337.00 | 33,921 |
| 2022-06-21 | 357.00 | 358.00 | 336.00 | 358.00 | 358.00 | 5,767 |
| 2022-06-20 | 328.00 | 360.00 | 327.00 | 359.00 | 359.00 | 37,824 |
| 2022-06-17 | 327.00 | 359.00 | 325.00 | 356.00 | 356.00 | 111,459 |
| 2022-06-15 | 358.00 | 359.00 | 358.00 | 359.00 | 359.00 | 7,372 |
| 2022-06-14 | 360.00 | 360.00 | 315.00 | 360.00 | 360.00 | 66,345 |
| 2022-06-13 | 389.00 | 389.00 | 352.00 | 353.00 | 353.00 | 61,416 |
| 2022-06-10 | 361.00 | 394.00 | 360.00 | 360.00 | 360.00 | 84,809 |
| 2022-06-09 | 379.00 | 379.00 | 360.00 | 365.00 | 365.00 | 42,287 |
| 2022-06-08 | 375.00 | 389.00 | 362.00 | 362.00 | 362.00 | 48,561 |
| 2022-06-07 | 370.00 | 375.00 | 369.00 | 375.00 | 375.00 | 4,151 |
| 2022-06-06 | 375.00 | 375.00 | 369.00 | 375.00 | 375.00 | 35,090 |
| 2022-06-03 | 375.00 | 384.00 | 370.00 | 375.00 | 375.00 | 19,774 |
| 2022-06-02 | 371.00 | 385.00 | 370.00 | 384.00 | 384.00 | 71,575 |
| 2022-06-01 | 374.00 | 398.00 | 374.00 | 390.00 | 390.00 | 115,646 |
| 2022-05-31 | 395.00 | 398.00 | 381.00 | 385.00 | 385.00 | 128,790 |
| 2022-05-30 | 375.00 | 397.00 | 370.00 | 391.00 | 391.00 | 99,511 |
| 2022-05-27 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 31,231 |
| 2022-05-26 | 370.00 | 388.00 | 362.00 | 388.00 | 388.00 | 88,332 |
| 2022-05-25 | 356.00 | 370.00 | 356.00 | 370.00 | 370.00 | 24,012 |
| 2022-05-24 | 370.00 | 375.00 | 360.00 | 360.00 | 360.00 | 72,711 |
| 2022-05-23 | 389.00 | 389.00 | 370.00 | 375.00 | 375.00 | 24,067 |
| 2022-05-20 | 394.00 | 394.00 | 380.00 | 380.00 | 380.00 | 146,592 |
| 2022-05-19 | 393.00 | 393.00 | 380.00 | 389.00 | 389.00 | 339,694 |
| 2022-05-18 | 396.00 | 397.00 | 380.00 | 393.00 | 393.00 | 248,618 |
| 2022-05-17 | 397.00 | 398.00 | 380.00 | 380.00 | 380.00 | 383,631 |
| 2022-05-16 | 397.00 | 397.00 | 380.00 | 380.00 | 380.00 | 71,993 |
| 2022-05-13 | 390.00 | 398.00 | 376.00 | 390.00 | 390.00 | 45,550 |
| 2022-05-12 | 396.00 | 396.00 | 371.00 | 380.00 | 380.00 | 18,570 |
| 2022-05-11 | 396.00 | 400.00 | 380.00 | 380.00 | 380.00 | 150,918 |
| 2022-05-10 | 404.00 | 404.00 | 367.00 | 396.00 | 396.00 | 164,581 |
| 2022-05-09 | 386.00 | 417.00 | 382.00 | 400.00 | 400.00 | 559,477 |
| 2022-05-06 | 375.00 | 375.00 | 360.00 | 375.00 | 375.00 | 57,812 |
| 2022-05-05 | 370.00 | 385.00 | 368.00 | 370.00 | 370.00 | 76,114 |
| 2022-05-04 | 384.00 | 385.00 | 367.00 | 370.00 | 370.00 | 18,103 |
| 2022-05-03 | 383.00 | 383.00 | 361.00 | 370.00 | 370.00 | 52,194 |
| 2022-04-29 | 384.00 | 385.00 | 360.00 | 363.00 | 363.00 | 76,606 |
| 2022-04-28 | 386.00 | 386.00 | 351.00 | 370.00 | 370.00 | 9,461 |
| 2022-04-26 | 389.00 | 389.00 | 354.00 | 370.00 | 370.00 | 26,561 |
| 2022-04-25 | 365.00 | 384.00 | 345.00 | 350.00 | 350.00 | 99,499 |
| 2022-04-22 | 375.00 | 394.00 | 370.00 | 390.00 | 390.00 | 18,199 |
| 2022-04-21 | 390.00 | 390.00 | 363.00 | 375.00 | 375.00 | 11,803 |
| 2022-04-20 | 390.00 | 397.00 | 370.00 | 375.00 | 375.00 | 61,953 |
| 2022-04-19 | 400.00 | 400.00 | 367.00 | 367.00 | 367.00 | 69,936 |
| 2022-04-14 | 388.00 | 388.00 | 345.00 | 350.00 | 350.00 | 202,336 |
| 2022-04-13 | 388.00 | 388.00 | 345.00 | 360.00 | 360.00 | 49,017 |
| 2022-04-12 | 358.00 | 365.00 | 343.00 | 363.00 | 363.00 | 436,166 |
| 2022-04-11 | 376.00 | 376.00 | 350.00 | 352.00 | 352.00 | 97,218 |
| 2022-04-08 | 397.00 | 397.00 | 360.00 | 396.00 | 396.00 | 72,293 |
| 2022-04-07 | 371.00 | 400.00 | 342.00 | 400.00 | 400.00 | 172,079 |
| 2022-04-06 | 385.00 | 386.00 | 368.00 | 368.00 | 368.00 | 62,800 |
| 2022-04-05 | 408.00 | 408.00 | 372.00 | 383.00 | 383.00 | 180,386 |
| 2022-04-04 | 393.00 | 407.00 | 392.00 | 395.00 | 395.00 | 52,516 |
| 2022-04-01 | 410.00 | 410.00 | 392.00 | 410.00 | 410.00 | 89,238 |
| 2022-03-31 | 405.00 | 449.00 | 395.00 | 430.00 | 430.00 | 308,161 |
| 2022-03-30 | 409.00 | 410.00 | 392.00 | 405.00 | 405.00 | 253,150 |
| 2022-03-29 | 380.00 | 409.00 | 380.00 | 387.00 | 387.00 | 177,224 |
| 2022-03-28 | 400.00 | 407.00 | 364.00 | 400.00 | 400.00 | 241,482 |
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.