Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 2,281 |
| 2025-10-30 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 40,439 |
| 2025-10-29 | 505.00 | 505.00 | 491.00 | 505.00 | 505.00 | 9,215 |
| 2025-10-28 | 491.00 | 504.00 | 490.00 | 504.00 | 504.00 | 27,938 |
| 2025-10-27 | 501.00 | 501.00 | 490.00 | 501.00 | 501.00 | 8,496 |
| 2025-10-24 | 501.00 | 503.00 | 494.00 | 494.00 | 494.00 | 131,666 |
| 2025-10-23 | 501.00 | 508.00 | 501.00 | 506.00 | 506.00 | 12,850 |
| 2025-10-22 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | 1,680 |
| 2025-10-21 | 520.00 | 525.00 | 506.00 | 508.00 | 508.00 | 22,055 |
| 2025-10-20 | 522.00 | 522.00 | 510.00 | 520.00 | 520.00 | 107,970 |
| 2025-10-17 | 536.00 | 536.00 | 520.00 | 520.00 | 520.00 | 94,750 |
| 2025-10-16 | 525.00 | 558.00 | 525.00 | 550.00 | 550.00 | 50,101 |
| 2025-10-15 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | 114,387 |
| 2025-10-14 | 531.00 | 559.00 | 525.00 | 526.00 | 526.00 | 130,361 |
| 2025-10-13 | 569.00 | 569.00 | 513.00 | 526.00 | 526.00 | 183,782 |
| 2025-10-10 | 540.00 | 575.00 | 540.00 | 556.00 | 556.00 | 34,811 |
| 2025-10-09 | 505.00 | 537.00 | 505.00 | 537.00 | 537.00 | 101,963 |
| 2025-10-08 | 494.00 | 505.00 | 494.00 | 501.00 | 501.00 | 133,218 |
| 2025-10-07 | 482.00 | 494.00 | 481.00 | 494.00 | 494.00 | 239,430 |
| 2025-10-06 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 7,000 |
| 2025-10-03 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 10,000 |
| 2025-10-02 | 484.00 | 492.00 | 481.00 | 492.00 | 492.00 | 90,181 |
| 2025-10-01 | 483.00 | 490.00 | 483.00 | 484.00 | 484.00 | 21,681 |
| 2025-09-30 | 482.00 | 492.00 | 482.00 | 489.00 | 489.00 | 57,617 |
| 2025-09-29 | 488.00 | 488.00 | 475.00 | 476.00 | 476.00 | 19,914 |
| 2025-09-26 | 479.00 | 489.00 | 477.00 | 488.00 | 488.00 | 42,428 |
| 2025-09-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-09-23 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 33,123 |
| 2025-09-22 | 478.00 | 482.00 | 478.00 | 481.00 | 481.00 | 40,646 |
| 2025-09-19 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 15,400 |
| 2025-09-18 | 489.00 | 489.00 | 481.00 | 481.00 | 481.00 | 18,213 |
| 2025-09-17 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 4,442 |
| 2025-09-16 | 485.00 | 489.00 | 482.00 | 489.00 | 489.00 | 8,889 |
| 2025-09-15 | 489.00 | 489.00 | 485.00 | 485.00 | 485.00 | 16,893 |
| 2025-09-12 | 485.00 | 495.00 | 484.00 | 495.00 | 495.00 | 85,705 |
| 2025-09-11 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 734 |
| 2025-09-10 | 495.00 | 495.00 | 485.00 | 495.00 | 495.00 | 16,236 |
| 2025-09-09 | 490.00 | 497.00 | 485.00 | 497.00 | 497.00 | 32,158 |
| 2025-09-08 | 496.00 | 497.00 | 483.00 | 497.00 | 497.00 | 50,775 |
| 2025-09-05 | 497.00 | 497.00 | 486.00 | 495.00 | 495.00 | 65,944 |
| 2025-09-04 | 482.00 | 497.00 | 482.00 | 495.00 | 495.00 | 24,421 |
| 2025-09-03 | 499.00 | 499.00 | 490.00 | 499.00 | 499.00 | 70,533 |
| 2025-09-02 | 486.00 | 500.00 | 485.00 | 500.00 | 500.00 | 125,745 |
| 2025-09-01 | 485.00 | 495.00 | 482.00 | 490.00 | 490.00 | 104,406 |
| 2025-08-29 | 495.00 | 498.00 | 485.00 | 498.00 | 498.00 | 9,083 |
| 2025-08-28 | 481.00 | 500.00 | 481.00 | 500.00 | 500.00 | 33,752 |
| 2025-08-27 | 498.00 | 498.00 | 478.00 | 490.00 | 490.00 | 133,540 |
| 2025-08-26 | 500.00 | 505.00 | 480.00 | 496.00 | 496.00 | 504,624 |
| 2025-08-25 | 500.00 | 504.00 | 500.00 | 503.00 | 503.00 | 135,236 |
| 2025-08-22 | 490.00 | 505.00 | 485.00 | 505.00 | 505.00 | 133,020 |
| 2025-08-21 | 512.00 | 512.00 | 490.00 | 510.00 | 510.00 | 47,014 |
| 2025-08-20 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 100,717 |
| 2025-08-19 | 499.00 | 500.00 | 493.00 | 493.00 | 493.00 | 29,921 |
| 2025-08-18 | 498.00 | 500.00 | 493.00 | 499.00 | 499.00 | 140,712 |
| 2025-08-15 | 483.00 | 509.00 | 483.00 | 500.00 | 500.00 | 198,638 |
| 2025-08-14 | 483.00 | 490.00 | 483.00 | 490.00 | 490.00 | 372 |
| 2025-08-13 | 498.00 | 498.00 | 484.00 | 496.00 | 496.00 | 9,308 |
| 2025-08-12 | 484.00 | 499.00 | 484.00 | 488.00 | 488.00 | 37,903 |
| 2025-08-11 | 499.00 | 500.00 | 484.00 | 500.00 | 500.00 | 47,047 |
| 2025-08-08 | 500.00 | 509.00 | 491.00 | 495.00 | 495.00 | 1,352,759 |
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.