Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 20,000 |
| 2026-07-21 | 392.00 | 401.00 | 392.00 | 392.00 | 392.00 | 49,370 |
| 2026-07-20 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 879 |
| 2026-07-17 | 398.00 | 410.00 | 392.00 | 396.00 | 396.00 | 8,057 |
| 2026-07-16 | 392.00 | 410.00 | 392.00 | 392.00 | 392.00 | 12,680 |
| 2026-07-15 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 42,354 |
| 2026-07-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 3,985 |
| 2026-07-13 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | 24,576 |
| 2026-07-10 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-07-09 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 12,075 |
| 2026-07-08 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 57,415 |
| 2026-07-07 | 428.00 | 429.00 | 415.00 | 415.00 | 415.00 | 23,225 |
| 2026-07-06 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 38 |
| 2026-07-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 867 |
| 2026-07-02 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | 8,785 |
| 2026-07-01 | 415.00 | 420.00 | 415.00 | 415.00 | 415.00 | 5,843 |
| 2026-06-30 | 429.00 | 429.00 | 380.00 | 428.00 | 428.00 | 97,596 |
| 2026-06-29 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | 104,968 |
| 2026-06-26 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1,150 |
| 2026-06-25 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-06-24 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-06-23 | 429.00 | 448.00 | 429.00 | 448.00 | 448.00 | 20,738 |
| 2026-06-22 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | 496,945 |
| 2026-06-19 | 439.00 | 450.00 | 439.00 | 450.00 | 450.00 | 156,968 |
| 2026-06-18 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 0 |
| 2026-06-17 | 439.00 | 447.00 | 439.00 | 447.00 | 447.00 | 1,048 |
| 2026-06-15 | 455.00 | 455.00 | 431.00 | 450.00 | 449.91 | 237,334 |
| 2026-06-12 | 448.00 | 450.00 | 448.00 | 450.00 | 449.91 | 754,465 |
| 2026-06-11 | 450.00 | 450.00 | 450.00 | 450.00 | 449.91 | 0 |
| 2026-06-10 | 450.00 | 450.00 | 450.00 | 450.00 | 449.91 | 176,657 |
| 2026-06-09 | 449.00 | 450.00 | 445.00 | 450.00 | 450.00 | 36,511 |
| 2026-06-08 | 450.00 | 450.00 | 437.00 | 450.00 | 450.00 | 414,544 |
| 2026-06-05 | 440.00 | 449.00 | 429.00 | 449.00 | 449.00 | 40,949 |
| 2026-06-04 | 454.00 | 454.00 | 435.00 | 450.00 | 450.00 | 10,072 |
| 2026-06-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 250 |
| 2026-06-02 | 451.00 | 452.00 | 429.00 | 452.00 | 452.00 | 72,463 |
| 2026-06-01 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | 36,260 |
| 2026-05-29 | 451.00 | 460.00 | 451.00 | 452.00 | 452.00 | 47,452 |
| 2026-05-28 | 424.00 | 451.00 | 424.00 | 450.00 | 450.00 | 214,543 |
| 2026-05-27 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | 256,777 |
| 2026-05-26 | 430.00 | 430.00 | 421.00 | 430.00 | 430.00 | 28,531 |
| 2026-05-25 | 430.00 | 430.00 | 429.00 | 430.00 | 430.00 | 530,358 |
| 2026-05-22 | 426.00 | 430.00 | 420.00 | 425.00 | 425.00 | 275,933 |
| 2026-05-21 | 425.00 | 439.00 | 416.00 | 430.00 | 430.00 | 334,237 |
| 2026-05-20 | 432.00 | 439.00 | 409.00 | 425.00 | 425.00 | 4,759 |
| 2026-05-19 | 444.00 | 445.00 | 405.00 | 445.00 | 445.00 | 881,733 |
| 2026-05-18 | 426.00 | 490.00 | 426.00 | 448.00 | 448.00 | 465,473 |
| 2026-05-15 | 424.00 | 430.00 | 391.00 | 428.00 | 428.00 | 188,703 |
| 2026-05-14 | 424.00 | 428.00 | 417.00 | 425.00 | 425.00 | 75,887 |
| 2026-05-13 | 418.00 | 433.00 | 418.00 | 428.00 | 428.00 | 86,457 |
| 2026-05-12 | 424.00 | 434.00 | 418.00 | 429.00 | 429.00 | 15,983 |
| 2026-05-11 | 440.00 | 440.00 | 424.00 | 424.00 | 424.00 | 30,143 |
| 2026-05-08 | 425.00 | 434.00 | 425.00 | 428.00 | 428.00 | 24,500 |
| 2026-05-07 | 425.00 | 434.00 | 422.00 | 425.00 | 425.00 | 24,689 |
| 2026-05-06 | 427.00 | 430.00 | 415.00 | 417.00 | 417.00 | 64,635 |
| 2026-05-05 | 430.00 | 440.00 | 427.00 | 427.00 | 427.00 | 44,338 |
| 2026-05-04 | 428.00 | 441.00 | 428.00 | 430.00 | 430.00 | 5,546 |
| 2026-04-30 | 440.00 | 440.00 | 414.00 | 426.00 | 426.00 | 248,993 |
| 2026-04-29 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | 80,021 |
| 2026-04-28 | 450.00 | 450.00 | 441.00 | 446.00 | 446.00 | 86,237 |
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.