Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3,950 |
| 2025-08-06 | 499.00 | 509.00 | 499.00 | 505.00 | 505.00 | 10,111 |
| 2025-08-05 | 491.00 | 513.00 | 481.00 | 504.00 | 504.00 | 201,323 |
| 2025-08-04 | 515.00 | 517.00 | 500.00 | 517.00 | 517.00 | 553,332 |
| 2025-08-01 | 515.00 | 518.00 | 515.00 | 518.00 | 518.00 | 70,000 |
| 2025-07-31 | 481.00 | 518.00 | 480.00 | 518.00 | 518.00 | 255,928 |
| 2025-07-30 | 497.00 | 499.00 | 495.00 | 499.00 | 499.00 | 11,310 |
| 2025-07-29 | 493.00 | 495.00 | 478.00 | 494.00 | 494.00 | 14,341 |
| 2025-07-28 | 496.00 | 498.00 | 478.00 | 496.00 | 496.00 | 43,632 |
| 2025-07-25 | 478.00 | 495.00 | 478.00 | 495.00 | 495.00 | 3,205 |
| 2025-07-24 | 485.00 | 495.00 | 477.00 | 495.00 | 495.00 | 19,984 |
| 2025-07-23 | 477.00 | 500.00 | 477.00 | 499.00 | 499.00 | 27,432 |
| 2025-07-22 | 505.00 | 506.00 | 484.00 | 498.00 | 498.00 | 13,728 |
| 2025-07-21 | 513.00 | 513.00 | 494.00 | 505.00 | 505.00 | 1,690 |
| 2025-07-18 | 501.00 | 510.00 | 495.00 | 496.00 | 496.00 | 93,016 |
| 2025-07-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 81,528 |
| 2025-07-16 | 509.00 | 515.00 | 500.00 | 515.00 | 515.00 | 165,799 |
| 2025-07-15 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 136,439 |
| 2025-07-14 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-07-11 | 505.00 | 505.00 | 495.00 | 505.00 | 505.00 | 24,979 |
| 2025-07-10 | 496.00 | 506.00 | 495.00 | 505.00 | 505.00 | 28,990 |
| 2025-07-09 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
| 2025-07-08 | 492.00 | 515.00 | 480.00 | 508.00 | 508.00 | 85,151 |
| 2025-07-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 11,739 |
| 2025-07-04 | 495.00 | 510.00 | 495.00 | 510.00 | 510.00 | 105,029 |
| 2025-07-03 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 24,505 |
| 2025-07-02 | 500.00 | 500.00 | 475.00 | 480.00 | 480.00 | 101,837 |
| 2025-07-01 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 70,309 |
| 2025-06-30 | 500.00 | 500.00 | 486.00 | 490.00 | 490.00 | 88,964 |
| 2025-06-27 | 500.00 | 517.00 | 500.00 | 500.00 | 500.00 | 39,955 |
| 2025-06-26 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 301 |
| 2025-06-25 | 502.00 | 514.00 | 500.00 | 500.00 | 500.00 | 47,957 |
| 2025-06-24 | 517.00 | 517.00 | 501.00 | 515.00 | 515.00 | 18,924 |
| 2025-06-23 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | 38,010 |
| 2025-06-20 | 506.00 | 518.00 | 500.00 | 518.00 | 518.00 | 369,109 |
| 2025-06-19 | 518.00 | 518.00 | 510.00 | 512.00 | 512.00 | 23,604 |
| 2025-06-18 | 530.00 | 530.00 | 506.00 | 512.00 | 512.00 | 138,457 |
| 2025-06-17 | 511.00 | 528.00 | 510.00 | 528.00 | 528.00 | 92,491 |
| 2025-06-13 | 511.00 | 527.00 | 510.00 | 527.00 | 527.00 | 204,612 |
| 2025-06-12 | 515.00 | 529.00 | 514.00 | 528.00 | 528.00 | 31,735 |
| 2025-06-11 | 529.00 | 529.00 | 520.00 | 526.00 | 526.00 | 21,810 |
| 2025-06-10 | 524.00 | 538.00 | 511.00 | 538.00 | 538.00 | 58,185 |
| 2025-06-09 | 530.00 | 534.00 | 502.00 | 529.00 | 529.00 | 22,395 |
| 2025-06-06 | 515.00 | 539.00 | 515.00 | 539.00 | 539.00 | 1,301 |
| 2025-06-05 | 507.00 | 544.00 | 506.00 | 506.00 | 506.00 | 14,490 |
| 2025-06-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-03 | 540.00 | 550.00 | 507.00 | 540.00 | 540.00 | 7,362 |
| 2025-06-02 | 550.00 | 560.00 | 521.00 | 540.00 | 540.00 | 28,067 |
| 2025-05-30 | 515.00 | 570.00 | 515.00 | 540.00 | 540.00 | 52,020 |
| 2025-05-29 | 498.00 | 517.00 | 498.00 | 515.00 | 515.00 | 61,131 |
| 2025-05-28 | 498.00 | 504.00 | 476.00 | 498.00 | 498.00 | 105,178 |
| 2025-05-27 | 490.00 | 510.00 | 485.00 | 510.00 | 509.91 | 14,032 |
| 2025-05-26 | 499.00 | 510.00 | 481.00 | 481.00 | 480.92 | 172,412 |
| 2025-05-23 | 485.00 | 490.00 | 475.00 | 490.00 | 489.92 | 160,719 |
| 2025-05-22 | 483.00 | 490.00 | 476.00 | 490.00 | 489.92 | 25,553 |
| 2025-05-21 | 497.00 | 497.00 | 485.00 | 495.00 | 495.00 | 16,000 |
| 2025-05-20 | 481.00 | 503.00 | 475.00 | 500.00 | 500.00 | 91,423 |
| 2025-05-19 | 481.00 | 518.00 | 481.00 | 510.00 | 510.00 | 205,228 |
| 2025-05-16 | 510.00 | 510.00 | 491.00 | 510.00 | 510.00 | 45,119 |
| 2025-05-15 | 491.00 | 517.00 | 490.00 | 517.00 | 517.00 | 9,659 |
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.