Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 571.00 | 589.00 | 545.00 | 584.00 | 584.00 | 78,134 |
| 2025-02-11 | 556.00 | 590.00 | 541.00 | 565.00 | 565.00 | 521,681 |
| 2025-02-10 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 18,394 |
| 2025-02-07 | 583.00 | 601.00 | 552.00 | 581.00 | 581.00 | 108,721 |
| 2025-02-06 | 600.00 | 606.00 | 580.00 | 580.00 | 580.00 | 3,003 |
| 2025-02-05 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 149,682 |
| 2025-02-04 | 600.00 | 617.00 | 600.00 | 600.00 | 600.00 | 47,528 |
| 2025-02-03 | 600.00 | 609.00 | 599.00 | 599.00 | 599.00 | 12,947 |
| 2025-01-31 | 611.00 | 624.00 | 600.00 | 600.00 | 600.00 | 86,057 |
| 2025-01-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 40,000 |
| 2025-01-29 | 580.00 | 609.00 | 580.00 | 600.00 | 600.00 | 51,422 |
| 2025-01-28 | 601.00 | 608.00 | 590.00 | 608.00 | 608.00 | 248,846 |
| 2025-01-27 | 602.00 | 620.00 | 600.00 | 600.00 | 600.00 | 10,414 |
| 2025-01-24 | 610.00 | 610.00 | 600.00 | 603.00 | 603.00 | 64,228 |
| 2025-01-23 | 606.00 | 615.00 | 605.00 | 605.00 | 605.00 | 48,685 |
| 2025-01-22 | 605.00 | 614.00 | 605.00 | 614.00 | 614.00 | 36,450 |
| 2025-01-21 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 24,115 |
| 2025-01-20 | 629.00 | 629.00 | 620.00 | 620.00 | 620.00 | 540 |
| 2025-01-17 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 21,640 |
| 2025-01-16 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 91,930 |
| 2025-01-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2025-01-14 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 21,908 |
| 2025-01-13 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 13,500 |
| 2025-01-10 | 625.00 | 670.00 | 625.00 | 670.00 | 670.00 | 4,700 |
| 2025-01-09 | 636.00 | 636.00 | 625.00 | 625.00 | 625.00 | 42,510 |
| 2025-01-08 | 608.00 | 625.00 | 607.00 | 625.00 | 625.00 | 11,466 |
| 2025-01-07 | 626.00 | 645.00 | 605.00 | 640.00 | 640.00 | 95,206 |
| 2025-01-06 | 640.00 | 645.00 | 627.00 | 627.00 | 627.00 | 29,123 |
| 2025-01-03 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | 6,108 |
| 2025-01-02 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-12-31 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 5,472 |
| 2024-12-30 | 640.00 | 680.00 | 640.00 | 680.00 | 680.00 | 15,090 |
| 2024-12-27 | 635.00 | 649.00 | 635.00 | 640.00 | 640.00 | 5,535 |
| 2024-12-24 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 13,200 |
| 2024-12-23 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 30,558 |
| 2024-12-20 | 647.00 | 647.00 | 590.00 | 640.00 | 640.00 | 21,766 |
| 2024-12-19 | 626.00 | 649.00 | 602.00 | 604.00 | 604.00 | 60,829 |
| 2024-12-18 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0 |
| 2024-12-17 | 650.00 | 675.00 | 650.00 | 652.00 | 652.00 | 88,173 |
| 2024-12-13 | 637.00 | 648.00 | 621.00 | 648.00 | 648.00 | 12,333 |
| 2024-12-12 | 660.00 | 660.00 | 606.00 | 640.00 | 640.00 | 43,560 |
| 2024-12-11 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 500 |
| 2024-12-10 | 687.00 | 688.00 | 687.00 | 688.00 | 688.00 | 37,612 |
| 2024-12-09 | 652.00 | 688.00 | 652.00 | 688.00 | 688.00 | 3,810 |
| 2024-12-06 | 660.00 | 688.00 | 651.00 | 651.00 | 651.00 | 38,190 |
| 2024-12-05 | 660.00 | 660.00 | 656.00 | 656.00 | 656.00 | 8,075 |
| 2024-12-04 | 660.00 | 661.00 | 660.00 | 660.00 | 660.00 | 10,190 |
| 2024-12-03 | 666.00 | 685.00 | 635.00 | 651.00 | 651.00 | 123,197 |
| 2024-12-02 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-11-29 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 39,937 |
| 2024-11-28 | 685.00 | 700.00 | 670.00 | 700.00 | 700.00 | 161,675 |
| 2024-11-27 | 674.00 | 674.00 | 656.00 | 674.00 | 674.00 | 5,945 |
| 2024-11-26 | 665.00 | 685.00 | 655.00 | 685.00 | 685.00 | 201,606 |
| 2024-11-25 | 684.00 | 684.00 | 672.00 | 672.00 | 672.00 | 6,556 |
| 2024-11-22 | 684.00 | 685.00 | 664.00 | 685.00 | 685.00 | 12,913 |
| 2024-11-21 | 692.00 | 699.00 | 662.00 | 685.00 | 685.00 | 26,462 |
| 2024-11-20 | 699.00 | 699.00 | 687.00 | 692.00 | 692.00 | 6,042 |
| 2024-11-19 | 700.00 | 700.00 | 687.00 | 700.00 | 700.00 | 7,562 |
| 2024-11-18 | 719.00 | 719.00 | 680.00 | 680.00 | 680.00 | 8,544 |
| 2024-11-15 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 101,900 |
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.