Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7,526 |
| 2021-12-29 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 3,410 |
| 2021-12-28 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 16,671 |
| 2021-12-24 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | 39,460 |
| 2021-12-23 | 420.00 | 420.00 | 393.00 | 400.00 | 400.00 | 98,478 |
| 2021-12-22 | 416.00 | 419.00 | 416.00 | 419.00 | 419.00 | 12,826 |
| 2021-12-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 53,515 |
| 2021-12-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 11,554 |
| 2021-12-17 | 429.00 | 449.00 | 391.00 | 428.00 | 428.00 | 35,170 |
| 2021-12-15 | 400.00 | 419.00 | 381.00 | 400.00 | 400.00 | 85,556 |
| 2021-12-14 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2021-12-13 | 429.00 | 429.00 | 370.00 | 429.00 | 429.00 | 70,397 |
| 2021-12-10 | 420.00 | 469.00 | 420.00 | 430.00 | 430.00 | 13,203 |
| 2021-12-09 | 429.00 | 439.00 | 395.00 | 430.00 | 430.00 | 28,522 |
| 2021-12-08 | 402.00 | 439.00 | 402.00 | 439.00 | 439.00 | 6,262 |
| 2021-12-07 | 430.00 | 440.00 | 400.00 | 440.00 | 440.00 | 192,255 |
| 2021-12-06 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 36,600 |
| 2021-12-03 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 32,950 |
| 2021-12-02 | 479.00 | 479.00 | 440.00 | 479.00 | 479.00 | 12,728 |
| 2021-12-01 | 441.00 | 441.00 | 435.00 | 440.00 | 440.00 | 22,647 |
| 2021-11-30 | 440.00 | 479.00 | 437.00 | 440.00 | 440.00 | 31,756 |
| 2021-11-29 | 432.00 | 484.00 | 432.00 | 440.00 | 440.00 | 36,278 |
| 2021-11-26 | 484.00 | 484.00 | 406.00 | 440.00 | 440.00 | 9,358 |
| 2021-11-25 | 485.00 | 485.00 | 438.00 | 485.00 | 485.00 | 12,600 |
| 2021-11-24 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
| 2021-11-23 | 489.00 | 489.00 | 480.00 | 487.00 | 487.00 | 21,675 |
| 2021-11-22 | 480.00 | 481.00 | 480.00 | 481.00 | 481.00 | 16,300 |
| 2021-11-19 | 489.00 | 489.00 | 469.00 | 469.00 | 469.00 | 21,004 |
| 2021-11-18 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | 3,142 |
| 2021-11-17 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 12,250 |
| 2021-11-16 | 484.00 | 490.00 | 471.00 | 490.00 | 490.00 | 10,177 |
| 2021-11-15 | 485.00 | 490.00 | 469.00 | 469.00 | 469.00 | 47,986 |
| 2021-11-12 | 480.00 | 489.00 | 471.00 | 481.00 | 481.00 | 30,038 |
| 2021-11-11 | 486.00 | 486.00 | 480.00 | 485.00 | 485.00 | 15,257 |
| 2021-11-10 | 499.00 | 499.00 | 490.00 | 490.00 | 490.00 | 7,370 |
| 2021-11-09 | 499.00 | 500.00 | 470.00 | 490.00 | 490.00 | 90,014 |
| 2021-11-08 | 499.00 | 510.00 | 490.00 | 490.00 | 490.00 | 762,569 |
| 2021-11-05 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 31,572 |
| 2021-11-04 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 50,387 |
| 2021-11-03 | 470.00 | 490.00 | 470.00 | 490.00 | 490.00 | 68,418 |
| 2021-11-02 | 499.00 | 500.00 | 468.00 | 468.00 | 468.00 | 228,404 |
| 2021-10-29 | 498.00 | 500.00 | 497.00 | 500.00 | 500.00 | 101,288 |
| 2021-10-28 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | 35,895 |
| 2021-10-27 | 465.00 | 470.00 | 445.00 | 464.00 | 464.00 | 113,827 |
| 2021-10-26 | 420.00 | 465.00 | 420.00 | 465.00 | 465.00 | 107,268 |
| 2021-10-25 | 431.00 | 459.00 | 411.00 | 416.00 | 416.00 | 20,796 |
| 2021-10-22 | 437.00 | 469.00 | 430.00 | 433.00 | 433.00 | 44,554 |
| 2021-10-21 | 474.00 | 474.00 | 399.00 | 437.00 | 437.00 | 83,458 |
| 2021-10-20 | 529.00 | 529.00 | 471.00 | 473.00 | 473.00 | 111,600 |
| 2021-10-19 | 471.00 | 640.00 | 471.00 | 510.00 | 510.00 | 641,257 |
| 2021-10-18 | 410.00 | 470.00 | 406.00 | 450.00 | 450.00 | 202,060 |
| 2021-10-15 | 380.00 | 419.00 | 371.00 | 408.00 | 408.00 | 68,632 |
| 2021-10-14 | 360.00 | 380.00 | 355.00 | 370.00 | 370.00 | 97,938 |
← NewerPage 21 of 21 · 1,253 trading days
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.