Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 481.00 | 520.00 | 481.00 | 508.00 | 508.00 | 153,317 |
| 2025-05-13 | 485.00 | 509.00 | 484.00 | 509.00 | 509.00 | 182,558 |
| 2025-05-12 | 570.00 | 570.00 | 441.00 | 500.00 | 500.00 | 459,551 |
| 2025-05-09 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 420 |
| 2025-05-08 | 567.00 | 575.00 | 517.00 | 575.00 | 575.00 | 105,673 |
| 2025-05-07 | 537.00 | 550.00 | 529.00 | 549.00 | 549.00 | 70,026 |
| 2025-05-06 | 530.00 | 530.00 | 520.00 | 529.00 | 529.00 | 48,018 |
| 2025-05-05 | 520.00 | 540.00 | 506.00 | 525.00 | 525.00 | 73,426 |
| 2025-05-02 | 490.00 | 536.00 | 490.00 | 536.00 | 536.00 | 147,121 |
| 2025-04-30 | 490.00 | 515.00 | 490.00 | 500.00 | 500.00 | 85,331 |
| 2025-04-29 | 519.00 | 519.00 | 492.00 | 514.00 | 514.00 | 12,099 |
| 2025-04-25 | 519.00 | 519.00 | 494.00 | 515.00 | 515.00 | 5,330 |
| 2025-04-24 | 515.00 | 515.00 | 510.00 | 514.00 | 514.00 | 27,266 |
| 2025-04-23 | 485.00 | 523.00 | 483.00 | 515.00 | 515.00 | 30,470 |
| 2025-04-22 | 500.00 | 525.00 | 485.00 | 485.00 | 485.00 | 25,190 |
| 2025-04-17 | 520.00 | 529.00 | 510.00 | 525.00 | 525.00 | 13,610 |
| 2025-04-16 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 7 |
| 2025-04-15 | 535.00 | 539.00 | 517.00 | 539.00 | 539.00 | 59,684 |
| 2025-04-14 | 471.00 | 537.00 | 471.00 | 529.00 | 529.00 | 66,096 |
| 2025-04-11 | 505.00 | 505.00 | 480.00 | 505.00 | 505.00 | 355,661 |
| 2025-04-10 | 501.00 | 519.00 | 500.00 | 506.00 | 506.00 | 37,060 |
| 2025-04-09 | 513.00 | 539.00 | 510.00 | 538.00 | 538.00 | 11,610 |
| 2025-04-08 | 513.00 | 513.00 | 500.00 | 510.00 | 510.00 | 7,983 |
| 2025-04-07 | 481.00 | 500.00 | 455.00 | 500.00 | 500.00 | 176,108 |
| 2025-04-04 | 500.00 | 514.00 | 490.00 | 514.00 | 514.00 | 8,525 |
| 2025-04-03 | 484.00 | 520.00 | 482.00 | 488.00 | 488.00 | 124,197 |
| 2025-04-02 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 0 |
| 2025-04-01 | 511.00 | 540.00 | 500.00 | 539.00 | 539.00 | 72,964 |
| 2025-03-31 | 547.00 | 550.00 | 513.00 | 540.00 | 540.00 | 48,317 |
| 2025-03-28 | 516.00 | 520.00 | 515.00 | 515.00 | 515.00 | 70,500 |
| 2025-03-27 | 545.00 | 550.00 | 510.00 | 549.00 | 549.00 | 44,690 |
| 2025-03-26 | 530.00 | 549.00 | 510.00 | 545.00 | 545.00 | 51,233 |
| 2025-03-25 | 549.00 | 549.00 | 540.00 | 549.00 | 549.00 | 16,005 |
| 2025-03-24 | 550.00 | 572.00 | 550.00 | 550.00 | 550.00 | 12,701 |
| 2025-03-20 | 486.00 | 540.00 | 486.00 | 540.00 | 540.00 | 314 |
| 2025-03-19 | 540.00 | 549.00 | 508.00 | 540.00 | 540.00 | 4,031,200 |
| 2025-03-18 | 510.00 | 524.00 | 510.00 | 524.00 | 524.00 | 13,100 |
| 2025-03-17 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 15,928 |
| 2025-03-14 | 525.00 | 549.00 | 524.00 | 548.00 | 548.00 | 11,298 |
| 2025-03-13 | 520.00 | 525.00 | 506.00 | 525.00 | 525.00 | 16,212 |
| 2025-03-12 | 505.00 | 518.00 | 505.00 | 518.00 | 518.00 | 41,355 |
| 2025-03-11 | 515.00 | 519.00 | 515.00 | 518.00 | 518.00 | 1,164 |
| 2025-03-10 | 532.00 | 534.00 | 510.00 | 525.00 | 525.00 | 26,677 |
| 2025-03-07 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 19,171 |
| 2025-03-06 | 520.00 | 549.00 | 481.00 | 515.00 | 515.00 | 198,664 |
| 2025-03-05 | 500.00 | 520.00 | 470.00 | 519.00 | 519.00 | 895,442 |
| 2025-03-04 | 502.00 | 520.00 | 500.00 | 520.00 | 520.00 | 11,076 |
| 2025-03-03 | 520.00 | 548.00 | 502.00 | 530.00 | 530.00 | 602 |
| 2025-02-28 | 550.00 | 576.00 | 511.00 | 511.00 | 511.00 | 113,039 |
| 2025-02-27 | 580.00 | 580.00 | 550.00 | 574.00 | 574.00 | 134,393 |
| 2025-02-26 | 539.00 | 589.00 | 539.00 | 589.00 | 589.00 | 14,311 |
| 2025-02-25 | 539.00 | 539.00 | 513.00 | 537.00 | 537.00 | 22,494 |
| 2025-02-24 | 519.00 | 539.00 | 518.00 | 539.00 | 539.00 | 49,194 |
| 2025-02-21 | 483.00 | 520.00 | 483.00 | 518.00 | 518.00 | 95,032 |
| 2025-02-20 | 480.00 | 519.00 | 475.00 | 515.00 | 515.00 | 82,467 |
| 2025-02-19 | 512.00 | 528.00 | 480.00 | 480.00 | 480.00 | 336,691 |
| 2025-02-18 | 539.00 | 539.00 | 504.00 | 528.00 | 528.00 | 142,888 |
| 2025-02-17 | 530.00 | 539.00 | 510.00 | 535.00 | 535.00 | 41,252 |
| 2025-02-14 | 592.00 | 592.00 | 540.00 | 540.00 | 540.00 | 118,693 |
| 2025-02-13 | 584.00 | 584.00 | 542.00 | 570.00 | 570.00 | 15,525 |
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.