Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 735.00 | 738.00 | 735.00 | 738.00 | 738.00 | 22,218 |
| 2024-11-13 | 725.00 | 738.00 | 725.00 | 735.00 | 735.00 | 38,540 |
| 2024-11-12 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 75,620 |
| 2024-11-11 | 724.00 | 725.00 | 720.00 | 720.00 | 720.00 | 307,671 |
| 2024-11-08 | 703.00 | 720.00 | 702.00 | 720.00 | 720.00 | 65,312 |
| 2024-11-07 | 702.00 | 716.00 | 681.00 | 716.00 | 716.00 | 215,184 |
| 2024-11-06 | 705.00 | 705.00 | 701.00 | 701.00 | 701.00 | 17,000 |
| 2024-11-05 | 700.00 | 716.00 | 700.00 | 704.00 | 704.00 | 75,198 |
| 2024-11-04 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 34,248 |
| 2024-11-01 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 45,693 |
| 2024-10-31 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 145,054 |
| 2024-10-30 | 690.00 | 694.00 | 688.00 | 690.00 | 690.00 | 133,037 |
| 2024-10-29 | 680.00 | 690.00 | 665.00 | 676.00 | 676.00 | 56,680 |
| 2024-10-28 | 682.00 | 682.00 | 665.00 | 665.00 | 665.00 | 60,854 |
| 2024-10-25 | 645.00 | 654.00 | 645.00 | 654.00 | 654.00 | 64,161 |
| 2024-10-24 | 642.00 | 647.00 | 635.00 | 635.00 | 635.00 | 51,288 |
| 2024-10-23 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 86,910 |
| 2024-10-22 | 653.00 | 654.00 | 644.00 | 650.00 | 650.00 | 108,299 |
| 2024-10-21 | 635.00 | 654.00 | 633.00 | 650.00 | 650.00 | 66,132 |
| 2024-10-18 | 640.00 | 640.00 | 631.00 | 631.00 | 631.00 | 103,147 |
| 2024-10-17 | 650.00 | 654.00 | 637.00 | 645.00 | 645.00 | 105,687 |
| 2024-10-16 | 645.00 | 660.00 | 640.00 | 655.00 | 655.00 | 109,210 |
| 2024-10-15 | 665.00 | 670.00 | 645.00 | 645.00 | 645.00 | 87,995 |
| 2024-10-14 | 730.00 | 732.00 | 630.00 | 660.00 | 660.00 | 565,843 |
| 2024-10-11 | 680.00 | 735.00 | 670.00 | 735.00 | 735.00 | 208,496 |
| 2024-10-10 | 660.00 | 680.00 | 650.00 | 670.00 | 670.00 | 286,528 |
| 2024-10-09 | 645.00 | 669.00 | 620.00 | 660.00 | 660.00 | 499,707 |
| 2024-10-08 | 620.00 | 620.00 | 602.00 | 619.00 | 619.00 | 134,187 |
| 2024-10-07 | 568.00 | 650.00 | 550.00 | 600.00 | 600.00 | 1,160,937 |
| 2024-10-04 | 560.00 | 568.00 | 560.00 | 567.00 | 567.00 | 129,110 |
| 2024-10-03 | 562.00 | 567.00 | 560.00 | 567.00 | 567.00 | 15,705 |
| 2024-10-02 | 556.00 | 567.00 | 551.00 | 560.00 | 560.00 | 2,525 |
| 2024-10-01 | 568.00 | 568.00 | 546.00 | 547.00 | 547.00 | 1,923 |
| 2024-09-30 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 120 |
| 2024-09-27 | 555.00 | 567.00 | 540.00 | 567.00 | 567.00 | 90,130 |
| 2024-09-26 | 540.00 | 590.00 | 530.00 | 569.00 | 569.00 | 208,098 |
| 2024-09-25 | 554.00 | 554.00 | 540.00 | 540.00 | 540.00 | 16,255 |
| 2024-09-23 | 539.00 | 557.00 | 525.00 | 538.00 | 538.00 | 66,568 |
| 2024-09-20 | 540.00 | 545.00 | 522.00 | 530.00 | 530.00 | 505,478 |
| 2024-09-19 | 531.00 | 548.00 | 521.00 | 540.00 | 540.00 | 91,023 |
| 2024-09-18 | 549.00 | 551.00 | 530.00 | 530.00 | 530.00 | 336,170 |
| 2024-09-17 | 542.00 | 550.00 | 526.00 | 534.00 | 534.00 | 465,293 |
| 2024-09-16 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 106,845 |
| 2024-09-13 | 521.00 | 540.00 | 521.00 | 540.00 | 540.00 | 93,653 |
| 2024-09-12 | 530.00 | 540.00 | 503.00 | 540.00 | 540.00 | 71,171 |
| 2024-09-11 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 45,998 |
| 2024-09-10 | 530.00 | 544.00 | 516.00 | 535.00 | 535.00 | 61,488 |
| 2024-09-09 | 540.00 | 550.00 | 518.00 | 535.00 | 535.00 | 105,122 |
| 2024-09-06 | 558.00 | 574.00 | 516.00 | 560.00 | 560.00 | 174,974 |
| 2024-09-05 | 570.00 | 571.00 | 558.00 | 558.00 | 558.00 | 44,500 |
| 2024-09-04 | 539.00 | 568.00 | 539.00 | 568.00 | 568.00 | 17,500 |
| 2024-09-03 | 565.00 | 580.00 | 565.00 | 565.00 | 565.00 | 19,552 |
| 2024-09-02 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | 8,050 |
| 2024-08-30 | 571.00 | 594.00 | 565.00 | 570.00 | 570.00 | 18,328 |
| 2024-08-29 | 580.00 | 584.00 | 580.00 | 580.00 | 580.00 | 22,600 |
| 2024-08-28 | 584.00 | 584.00 | 566.00 | 584.00 | 584.00 | 6,478 |
| 2024-08-27 | 581.00 | 590.00 | 575.00 | 590.00 | 590.00 | 23,514 |
| 2024-08-26 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 300,211 |
| 2024-08-23 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 38,923 |
| 2024-08-22 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 273,377 |
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.