Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 518.00
0.00 (0.00%)
Aug 1, 2025, 3:28 PM SAST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 481.00 | 518.00 | 480.00 | 518.00 | 518.00 | 4.23% | 255,928 |
| Jul 30, 2025 | 497.00 | 499.00 | 495.00 | 497.00 | 497.00 | 0.40% | 11,310 |
| Jul 29, 2025 | 493.00 | 495.00 | 478.00 | 495.00 | 495.00 | 0.20% | 14,341 |
| Jul 28, 2025 | 496.00 | 498.00 | 478.00 | 494.00 | 494.00 | - | 43,632 |
| Jul 25, 2025 | 478.00 | 495.00 | 478.00 | 494.00 | 494.00 | 0.20% | 3,205 |
| Jul 24, 2025 | 485.00 | 495.00 | 477.00 | 493.00 | 493.00 | -0.80% | 19,984 |
| Jul 23, 2025 | 477.00 | 500.00 | 477.00 | 497.00 | 497.00 | - | 27,432 |
| Jul 22, 2025 | 505.00 | 506.00 | 484.00 | 497.00 | 497.00 | -1.19% | 13,728 |
| Jul 21, 2025 | 513.00 | 513.00 | 494.00 | 503.00 | 503.00 | 0.60% | 1,690 |
| Jul 18, 2025 | 501.00 | 510.00 | 495.00 | 500.00 | 500.00 | -1.96% | 93,016 |
| Jul 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 81,528 |
| Jul 16, 2025 | 509.00 | 515.00 | 500.00 | 515.00 | 515.00 | 2.18% | 165,799 |
| Jul 15, 2025 | 496.00 | 505.00 | 496.00 | 504.00 | 504.00 | -0.20% | 136,439 |
| Jul 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.60% | - |
| Jul 11, 2025 | 505.00 | 505.00 | 495.00 | 502.00 | 502.00 | -0.79% | 24,979 |
| Jul 10, 2025 | 496.00 | 506.00 | 495.00 | 506.00 | 506.00 | -0.39% | 28,990 |
| Jul 9, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0.20% | - |
| Jul 8, 2025 | 492.00 | 515.00 | 480.00 | 507.00 | 507.00 | -1.55% | 85,151 |
| Jul 7, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | 11,739 |
| Jul 4, 2025 | 495.00 | 510.00 | 495.00 | 510.00 | 510.00 | 2.00% | 105,029 |
| Jul 3, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 4.38% | 24,505 |
| Jul 2, 2025 | 500.00 | 500.00 | 475.00 | 479.00 | 479.00 | -4.01% | 101,837 |
| Jul 1, 2025 | 482.00 | 500.00 | 482.00 | 499.00 | 499.00 | 2.25% | 70,309 |
| Jun 30, 2025 | 500.00 | 500.00 | 486.00 | 488.00 | 488.00 | -2.40% | 88,964 |
| Jun 27, 2025 | 500.00 | 517.00 | 500.00 | 500.00 | 500.00 | -3.10% | 39,955 |
| Jun 26, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 3.20% | 301 |
| Jun 25, 2025 | 502.00 | 514.00 | 500.00 | 500.00 | 500.00 | -3.29% | 47,957 |
| Jun 24, 2025 | 517.00 | 517.00 | 501.00 | 517.00 | 517.00 | 3.40% | 18,924 |
| Jun 23, 2025 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -3.10% | 38,010 |
| Jun 20, 2025 | 506.00 | 518.00 | 500.00 | 516.00 | 516.00 | 1.18% | 369,109 |
| Jun 19, 2025 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | -0.20% | 23,604 |
| Jun 18, 2025 | 530.00 | 530.00 | 506.00 | 511.00 | 511.00 | -2.67% | 138,457 |
| Jun 17, 2025 | 511.00 | 528.00 | 510.00 | 525.00 | 525.00 | - | 92,491 |
| Jun 13, 2025 | 511.00 | 527.00 | 510.00 | 525.00 | 525.00 | -0.76% | 204,612 |
| Jun 12, 2025 | 515.00 | 529.00 | 514.00 | 529.00 | 529.00 | 0.38% | 31,735 |
| Jun 11, 2025 | 529.00 | 529.00 | 520.00 | 527.00 | 527.00 | -2.04% | 21,810 |
| Jun 10, 2025 | 524.00 | 538.00 | 511.00 | 538.00 | 538.00 | 1.32% | 58,185 |
| Jun 9, 2025 | 530.00 | 534.00 | 502.00 | 531.00 | 531.00 | -1.48% | 22,395 |
| Jun 6, 2025 | 503.00 | 539.00 | 503.00 | 539.00 | 539.00 | 6.52% | 1,301 |
| Jun 5, 2025 | 507.00 | 544.00 | 506.00 | 506.00 | 506.00 | -6.30% | 14,490 |
| Jun 4, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.19% | - |
| Jun 3, 2025 | 540.00 | 550.00 | 507.00 | 539.00 | 539.00 | -0.55% | 7,362 |
| Jun 2, 2025 | 550.00 | 560.00 | 521.00 | 542.00 | 542.00 | -4.91% | 28,067 |
| May 30, 2025 | 515.00 | 570.00 | 515.00 | 570.00 | 570.00 | 10.47% | 52,020 |
| May 29, 2025 | 498.00 | 517.00 | 498.00 | 516.00 | 516.00 | 3.41% | 61,131 |
| May 28, 2025 | 498.00 | 504.00 | 476.00 | 499.00 | 499.00 | -2.16% | 105,178 |
| May 27, 2025 | 490.00 | 510.00 | 485.00 | 510.00 | 501.36 | 6.03% | 14,032 |
| May 26, 2025 | 499.00 | 510.00 | 481.00 | 481.00 | 472.85 | -1.64% | 172,412 |
| May 23, 2025 | 485.00 | 490.00 | 475.00 | 489.00 | 480.72 | -0.20% | 160,719 |
| May 22, 2025 | 483.00 | 490.00 | 476.00 | 490.00 | 481.70 | -0.81% | 25,553 |