Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 408.00 | 408.00 | 385.00 | 400.00 | 400.00 | 177,054 |
| 2022-03-24 | 390.00 | 419.00 | 379.00 | 396.00 | 396.00 | 1,151,082 |
| 2022-03-23 | 370.00 | 397.00 | 352.00 | 397.00 | 397.00 | 26,993 |
| 2022-03-22 | 360.00 | 389.00 | 360.00 | 389.00 | 389.00 | 19,093 |
| 2022-03-18 | 347.00 | 399.00 | 347.00 | 399.00 | 399.00 | 1,400 |
| 2022-03-17 | 386.00 | 386.00 | 333.00 | 385.00 | 385.00 | 80,765 |
| 2022-03-16 | 360.00 | 386.00 | 337.00 | 386.00 | 386.00 | 5,667 |
| 2022-03-15 | 416.00 | 416.00 | 342.00 | 386.00 | 386.00 | 34,935 |
| 2022-03-14 | 418.00 | 418.00 | 398.00 | 400.00 | 400.00 | 135,457 |
| 2022-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-03-10 | 378.00 | 400.00 | 361.00 | 400.00 | 400.00 | 37,523 |
| 2022-03-09 | 365.00 | 400.00 | 365.00 | 400.00 | 400.00 | 32,870 |
| 2022-03-08 | 342.00 | 380.00 | 341.00 | 380.00 | 380.00 | 56,573 |
| 2022-03-07 | 350.00 | 400.00 | 333.00 | 400.00 | 400.00 | 43,640 |
| 2022-03-04 | 380.00 | 400.00 | 346.00 | 400.00 | 400.00 | 25,005 |
| 2022-03-03 | 369.00 | 380.00 | 368.00 | 380.00 | 380.00 | 52,235 |
| 2022-03-02 | 340.00 | 368.00 | 340.00 | 367.00 | 367.00 | 40,000 |
| 2022-03-01 | 370.00 | 370.00 | 341.00 | 370.00 | 370.00 | 75,583 |
| 2022-02-28 | 333.00 | 380.00 | 333.00 | 363.00 | 363.00 | 45,532 |
| 2022-02-25 | 369.00 | 370.00 | 320.00 | 370.00 | 370.00 | 17,520 |
| 2022-02-24 | 370.00 | 370.00 | 313.00 | 365.00 | 365.00 | 24,248 |
| 2022-02-23 | 369.00 | 377.00 | 313.00 | 367.00 | 367.00 | 106,291 |
| 2022-02-22 | 365.00 | 379.00 | 312.00 | 376.00 | 376.00 | 88,280 |
| 2022-02-21 | 388.00 | 389.00 | 366.00 | 379.00 | 379.00 | 67,217 |
| 2022-02-18 | 380.00 | 389.00 | 372.00 | 387.00 | 387.00 | 35,429 |
| 2022-02-17 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 37,696 |
| 2022-02-16 | 365.00 | 390.00 | 365.00 | 390.00 | 390.00 | 300 |
| 2022-02-15 | 363.00 | 390.00 | 363.00 | 390.00 | 390.00 | 9,635 |
| 2022-02-14 | 363.00 | 390.00 | 362.00 | 390.00 | 390.00 | 40,100 |
| 2022-02-11 | 363.00 | 390.00 | 363.00 | 390.00 | 390.00 | 1,401 |
| 2022-02-10 | 385.00 | 389.00 | 362.00 | 385.00 | 385.00 | 189,348 |
| 2022-02-09 | 385.00 | 390.00 | 369.00 | 385.00 | 385.00 | 144,394 |
| 2022-02-08 | 371.00 | 390.00 | 371.00 | 390.00 | 390.00 | 80,305 |
| 2022-02-07 | 375.00 | 412.00 | 369.00 | 369.00 | 369.00 | 326,061 |
| 2022-02-04 | 396.00 | 398.00 | 396.00 | 398.00 | 398.00 | 843 |
| 2022-02-03 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 5,200 |
| 2022-02-02 | 380.00 | 398.00 | 353.00 | 398.00 | 398.00 | 105,043 |
| 2022-02-01 | 399.00 | 399.00 | 371.00 | 380.00 | 380.00 | 23,850 |
| 2022-01-31 | 390.00 | 399.00 | 380.00 | 399.00 | 399.00 | 59,698 |
| 2022-01-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-01-27 | 350.00 | 399.00 | 350.00 | 380.00 | 380.00 | 7,100 |
| 2022-01-26 | 399.00 | 399.00 | 350.00 | 399.00 | 399.00 | 20,301 |
| 2022-01-25 | 382.00 | 400.00 | 380.00 | 400.00 | 400.00 | 30,162 |
| 2022-01-24 | 411.00 | 411.00 | 385.00 | 410.00 | 410.00 | 22,900 |
| 2022-01-21 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 200 |
| 2022-01-20 | 400.00 | 416.00 | 400.00 | 400.00 | 400.00 | 10,330 |
| 2022-01-19 | 380.00 | 405.00 | 380.00 | 382.00 | 382.00 | 16,363 |
| 2022-01-18 | 388.00 | 400.00 | 380.00 | 400.00 | 400.00 | 92,751 |
| 2022-01-17 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 3,000 |
| 2022-01-14 | 400.00 | 417.00 | 399.00 | 399.00 | 399.00 | 1,600 |
| 2022-01-13 | 399.00 | 400.00 | 386.00 | 400.00 | 400.00 | 67,322 |
| 2022-01-12 | 400.00 | 419.00 | 380.00 | 380.00 | 380.00 | 72,214 |
| 2022-01-11 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 27,256 |
| 2022-01-10 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 59,857 |
| 2022-01-07 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 30,510 |
| 2022-01-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 480 |
| 2022-01-05 | 400.00 | 405.00 | 380.00 | 380.00 | 380.00 | 75,874 |
| 2022-01-04 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 17,585 |
| 2022-01-03 | 400.00 | 400.00 | 363.00 | 380.00 | 380.00 | 32,848 |
| 2021-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
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.