Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 476.00 | 485.00 | 475.00 | 485.00 | 485.00 | 52,877 |
| 2026-01-28 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | 9,250 |
| 2026-01-27 | 470.00 | 507.00 | 470.00 | 504.00 | 504.00 | 57,286 |
| 2026-01-26 | 478.00 | 480.00 | 461.00 | 470.00 | 470.00 | 181,748 |
| 2026-01-23 | 474.00 | 490.00 | 470.00 | 470.00 | 470.00 | 42,000 |
| 2026-01-22 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | 10,734 |
| 2026-01-21 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 11,070 |
| 2026-01-20 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 8,421 |
| 2026-01-19 | 497.00 | 499.00 | 474.00 | 474.00 | 474.00 | 25,805 |
| 2026-01-16 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2026-01-15 | 496.00 | 501.00 | 488.00 | 501.00 | 501.00 | 53,451 |
| 2026-01-14 | 488.00 | 501.00 | 488.00 | 501.00 | 501.00 | 20,708 |
| 2026-01-13 | 500.00 | 509.00 | 500.00 | 500.00 | 500.00 | 38,814 |
| 2026-01-12 | 482.00 | 500.00 | 481.00 | 500.00 | 500.00 | 22,413 |
| 2026-01-09 | 490.00 | 500.00 | 474.00 | 500.00 | 500.00 | 114,985 |
| 2026-01-08 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | 22 |
| 2026-01-07 | 478.00 | 490.00 | 474.00 | 490.00 | 490.00 | 595,698 |
| 2026-01-06 | 470.00 | 480.00 | 470.00 | 479.00 | 479.00 | 18,401 |
| 2026-01-05 | 479.00 | 480.00 | 470.00 | 470.00 | 470.00 | 5,251 |
| 2026-01-02 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0 |
| 2025-12-31 | 473.00 | 477.00 | 465.00 | 477.00 | 477.00 | 5,173 |
| 2025-12-30 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 31 |
| 2025-12-29 | 473.00 | 480.00 | 473.00 | 479.00 | 479.00 | 1,942 |
| 2025-12-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-12-23 | 479.00 | 480.00 | 473.00 | 480.00 | 480.00 | 13,178 |
| 2025-12-22 | 477.00 | 480.00 | 473.00 | 479.00 | 479.00 | 135,038 |
| 2025-12-19 | 463.00 | 475.00 | 463.00 | 475.00 | 475.00 | 12,000 |
| 2025-12-18 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 10,062 |
| 2025-12-17 | 455.00 | 473.00 | 450.00 | 457.00 | 457.00 | 37,308 |
| 2025-12-15 | 470.00 | 482.00 | 430.00 | 479.00 | 479.00 | 27,997 |
| 2025-12-12 | 482.00 | 482.00 | 475.00 | 481.00 | 481.00 | 58,994 |
| 2025-12-11 | 504.00 | 504.00 | 482.00 | 483.00 | 483.00 | 3,786 |
| 2025-12-10 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 2,200 |
| 2025-12-09 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 22,744 |
| 2025-12-08 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | 3,233 |
| 2025-12-05 | 487.00 | 489.00 | 486.00 | 486.00 | 486.00 | 6,717 |
| 2025-12-04 | 508.00 | 508.00 | 487.00 | 487.00 | 487.00 | 1,240 |
| 2025-12-03 | 491.00 | 491.00 | 488.00 | 488.00 | 488.00 | 15,253 |
| 2025-12-02 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 6,433 |
| 2025-12-01 | 520.00 | 520.00 | 487.00 | 491.00 | 491.00 | 17,000 |
| 2025-11-28 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 11,544 |
| 2025-11-27 | 523.00 | 523.00 | 487.00 | 487.00 | 487.00 | 123,485 |
| 2025-11-26 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 41,050 |
| 2025-11-25 | 491.00 | 523.00 | 491.00 | 523.00 | 523.00 | 37,638 |
| 2025-11-24 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | 142,239 |
| 2025-11-21 | 501.00 | 508.00 | 500.00 | 500.00 | 500.00 | 1,358 |
| 2025-11-20 | 534.00 | 534.00 | 492.00 | 528.00 | 528.00 | 93,500 |
| 2025-11-19 | 518.00 | 535.00 | 504.00 | 535.00 | 535.00 | 80,997 |
| 2025-11-18 | 500.00 | 518.00 | 500.00 | 518.00 | 518.00 | 59,825 |
| 2025-11-17 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2025-11-14 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2025-11-13 | 515.00 | 515.00 | 514.00 | 514.00 | 514.00 | 34,270 |
| 2025-11-12 | 513.00 | 515.00 | 513.00 | 515.00 | 515.00 | 50,000 |
| 2025-11-11 | 510.00 | 515.00 | 492.00 | 512.00 | 512.00 | 116,200 |
| 2025-11-10 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | 52,315 |
| 2025-11-07 | 518.00 | 518.00 | 490.00 | 518.00 | 518.00 | 68,150 |
| 2025-11-06 | 520.00 | 520.00 | 501.00 | 520.00 | 520.00 | 62,000 |
| 2025-11-05 | 500.00 | 530.00 | 500.00 | 523.00 | 523.00 | 166,521 |
| 2025-11-04 | 500.00 | 508.00 | 486.00 | 508.00 | 508.00 | 164,957 |
| 2025-11-03 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 67,497 |
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.