Calgro M3 Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 360.00 | 374.00 | 354.00 | 374.00 | 374.00 | 31,082 |
| 2026-10-15 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 81,544 |
| 2026-10-14 | 375.00 | 395.00 | 350.00 | 360.00 | 360.00 | 300,785 |
| 2026-10-13 | 388.00 | 388.00 | 375.00 | 388.00 | 388.00 | 9,421 |
| 2026-10-12 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | 40,148 |
| 2026-10-09 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 30,194 |
| 2026-10-08 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 3,450 |
| 2026-10-07 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 26 |
| 2026-10-06 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 109,096 |
| 2026-10-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 60,563 |
| 2026-10-02 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 40,438 |
| 2026-10-01 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 100,513 |
| 2026-09-30 | 389.00 | 390.00 | 380.00 | 380.00 | 380.00 | 51,294 |
| 2026-09-29 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | 62,396 |
| 2026-09-28 | 390.00 | 398.00 | 378.00 | 390.00 | 390.00 | 117,926 |
| 2026-09-25 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 50,037 |
| 2026-09-23 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | 17,517 |
| 2026-09-22 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | 2,677 |
| 2026-09-21 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 3,918 |
| 2026-09-18 | 383.00 | 383.00 | 381.00 | 381.00 | 381.00 | 66 |
| 2026-09-17 | 382.00 | 400.00 | 381.00 | 400.00 | 400.00 | 67,998 |
| 2026-09-16 | 400.00 | 400.00 | 376.00 | 399.00 | 399.00 | 21,002 |
| 2026-09-15 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 5,951 |
| 2026-09-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10,000 |
| 2026-09-11 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,897 |
| 2026-09-10 | 380.00 | 395.00 | 371.00 | 384.00 | 384.00 | 58,801 |
| 2026-09-09 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | 6,165 |
| 2026-09-08 | 395.00 | 395.00 | 369.00 | 394.00 | 394.00 | 29,094 |
| 2026-09-07 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-09-04 | 394.00 | 395.00 | 385.00 | 395.00 | 395.00 | 162,456 |
| 2026-09-03 | 389.00 | 395.00 | 361.00 | 395.00 | 395.00 | 139,835 |
| 2026-09-02 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1,595 |
| 2026-09-01 | 333.00 | 350.00 | 333.00 | 340.00 | 340.00 | 73,619 |
| 2026-08-31 | 365.00 | 379.00 | 330.00 | 330.00 | 330.00 | 200,191 |
| 2026-08-28 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | 43,652 |
| 2026-08-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,707,875 |
| 2026-08-26 | 370.00 | 370.00 | 342.00 | 360.00 | 360.00 | 59,215 |
| 2026-08-25 | 358.00 | 370.00 | 349.00 | 370.00 | 370.00 | 47,968 |
| 2026-08-24 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 13,223 |
| 2026-08-21 | 367.00 | 377.00 | 367.00 | 367.00 | 367.00 | 1,019 |
| 2026-08-20 | 380.00 | 380.00 | 367.00 | 367.00 | 367.00 | 91,222 |
| 2026-08-19 | 376.00 | 380.00 | 375.00 | 380.00 | 380.00 | 88,818 |
| 2026-08-18 | 399.00 | 399.00 | 375.00 | 375.00 | 375.00 | 21,353 |
| 2026-08-17 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 3,750 |
| 2026-08-14 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 794 |
| 2026-08-13 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-08-12 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1,058 |
| 2026-08-11 | 389.00 | 400.00 | 358.00 | 400.00 | 400.00 | 65,547 |
| 2026-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 66,189 |
| 2026-08-06 | 383.00 | 383.00 | 370.00 | 370.00 | 370.00 | 13,433 |
| 2026-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 13,579 |
| 2026-08-04 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | 3,651 |
| 2026-08-03 | 400.00 | 418.00 | 335.00 | 400.00 | 400.00 | 63,225 |
| 2026-07-31 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 11,916 |
| 2026-07-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,051 |
| 2026-07-29 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 1,866 |
| 2026-07-28 | 402.00 | 410.00 | 385.00 | 391.00 | 391.00 | 52,477 |
| 2026-07-27 | 410.00 | 425.00 | 361.00 | 392.00 | 392.00 | 92,514 |
| 2026-07-24 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 111,700 |
| 2026-07-23 | 402.00 | 409.00 | 355.00 | 409.00 | 409.00 | 125,469 |
Page 1 of 21 · 1,251 trading daysOlder →
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.