Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 455.00 | 455.00 | 442.00 | 454.00 | 454.00 | 11,611 |
| 2026-04-23 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 25,000 |
| 2026-04-22 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-04-21 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | 7,263 |
| 2026-04-20 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,314 |
| 2026-04-17 | 465.00 | 488.00 | 457.00 | 457.00 | 457.00 | 38,631 |
| 2026-04-16 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2026-04-15 | 466.00 | 489.00 | 466.00 | 489.00 | 489.00 | 3,690 |
| 2026-04-14 | 460.00 | 489.00 | 460.00 | 489.00 | 489.00 | 90,131 |
| 2026-04-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-04-10 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 30,380 |
| 2026-04-09 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 66,716 |
| 2026-04-08 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 273,793 |
| 2026-04-07 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | 43,666 |
| 2026-04-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,000 |
| 2026-04-01 | 455.00 | 460.00 | 445.00 | 450.00 | 450.00 | 145,082 |
| 2026-03-31 | 459.00 | 460.00 | 439.00 | 445.00 | 445.00 | 41,575 |
| 2026-03-30 | 460.00 | 470.00 | 441.00 | 460.00 | 460.00 | 121,503 |
| 2026-03-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 58,735 |
| 2026-03-26 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 148,800 |
| 2026-03-25 | 460.00 | 460.00 | 445.00 | 460.00 | 460.00 | 81,459 |
| 2026-03-24 | 439.00 | 458.00 | 439.00 | 443.00 | 443.00 | 26,956 |
| 2026-03-23 | 450.00 | 464.00 | 436.00 | 459.00 | 459.00 | 6,095 |
| 2026-03-20 | 450.00 | 494.00 | 450.00 | 465.00 | 465.00 | 145,370 |
| 2026-03-19 | 422.00 | 474.00 | 403.00 | 464.00 | 464.00 | 19,626 |
| 2026-03-18 | 475.00 | 475.00 | 411.00 | 450.00 | 450.00 | 634,645 |
| 2026-03-17 | 480.00 | 480.00 | 465.00 | 475.00 | 475.00 | 86,645 |
| 2026-03-16 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | 56,701 |
| 2026-03-13 | 494.00 | 494.00 | 466.00 | 475.00 | 475.00 | 82,142 |
| 2026-03-12 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 66,284 |
| 2026-03-11 | 521.00 | 521.00 | 480.00 | 480.00 | 480.00 | 430,372 |
| 2026-03-10 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | 8,768 |
| 2026-03-09 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | 9,000 |
| 2026-03-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2026-03-05 | 530.00 | 550.00 | 526.00 | 550.00 | 550.00 | 10,724 |
| 2026-03-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-03-03 | 530.00 | 551.00 | 530.00 | 550.00 | 550.00 | 96,124 |
| 2026-03-02 | 565.00 | 565.00 | 510.00 | 554.00 | 554.00 | 79,169 |
| 2026-02-27 | 569.00 | 569.00 | 534.00 | 565.00 | 565.00 | 28,451 |
| 2026-02-26 | 540.00 | 570.00 | 530.00 | 570.00 | 570.00 | 226,857 |
| 2026-02-25 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 63,931 |
| 2026-02-24 | 516.00 | 549.00 | 516.00 | 549.00 | 549.00 | 63,645 |
| 2026-02-23 | 537.00 | 549.00 | 535.00 | 549.00 | 549.00 | 82,837 |
| 2026-02-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 36,532 |
| 2026-02-19 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | 109,116 |
| 2026-02-18 | 531.00 | 540.00 | 521.00 | 540.00 | 540.00 | 68,108 |
| 2026-02-17 | 540.00 | 541.00 | 531.00 | 540.00 | 540.00 | 307,921 |
| 2026-02-16 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | 74,845 |
| 2026-02-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-02-12 | 527.00 | 552.00 | 501.00 | 535.00 | 535.00 | 216,800 |
| 2026-02-11 | 491.00 | 525.00 | 491.00 | 525.00 | 525.00 | 72,674 |
| 2026-02-10 | 495.00 | 528.00 | 493.00 | 493.00 | 493.00 | 101,859 |
| 2026-02-09 | 481.00 | 515.00 | 481.00 | 515.00 | 515.00 | 26,900 |
| 2026-02-06 | 470.00 | 515.00 | 460.00 | 515.00 | 515.00 | 141,567 |
| 2026-02-05 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 50,000 |
| 2026-02-04 | 470.00 | 472.00 | 453.00 | 472.00 | 472.00 | 39,625 |
| 2026-02-03 | 470.00 | 470.00 | 451.00 | 470.00 | 470.00 | 73,213 |
| 2026-02-02 | 485.00 | 485.00 | 470.00 | 475.00 | 475.00 | 166,061 |
| 2026-01-30 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 14,353 |
| 2026-01-29 | 476.00 | 485.00 | 475.00 | 485.00 | 485.00 | 52,877 |
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.