Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 508.00
-12.00 (-2.31%)
Oct 21, 2025, 4:32 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 520.00 | 525.00 | 506.00 | 507.00 | 507.00 | -2.50% | 20,925 |
| Oct 20, 2025 | 522.00 | 522.00 | 510.00 | 520.00 | 519.00 | - | 107,970 |
| Oct 17, 2025 | 536.00 | 536.00 | 520.00 | 520.00 | 520.00 | -5.28% | 94,750 |
| Oct 16, 2025 | 525.00 | 558.00 | 525.00 | 549.00 | 549.00 | 4.37% | 50,101 |
| Oct 15, 2025 | 533.00 | 533.00 | 525.00 | 526.00 | 526.00 | -0.38% | 114,387 |
| Oct 14, 2025 | 531.00 | 559.00 | 525.00 | 528.00 | 528.00 | 0.19% | 130,361 |
| Oct 13, 2025 | 569.00 | 569.00 | 513.00 | 527.00 | 527.00 | -5.05% | 183,782 |
| Oct 10, 2025 | 540.00 | 575.00 | 540.00 | 555.00 | 555.00 | 3.54% | 34,811 |
| Oct 9, 2025 | 505.00 | 537.00 | 505.00 | 536.00 | 536.00 | 6.56% | 101,963 |
| Oct 8, 2025 | 494.00 | 505.00 | 494.00 | 503.00 | 503.00 | 1.82% | 133,218 |
| Oct 7, 2025 | 482.00 | 494.00 | 481.00 | 494.00 | 494.00 | 2.70% | 239,430 |
| Oct 6, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | -0.41% | 7,000 |
| Oct 3, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -1.83% | 10,000 |
| Oct 2, 2025 | 484.00 | 492.00 | 481.00 | 492.00 | 492.00 | 1.44% | 90,181 |
| Oct 1, 2025 | 483.00 | 490.00 | 483.00 | 485.00 | 485.00 | -0.61% | 21,681 |
| Sep 30, 2025 | 475.00 | 492.00 | 475.00 | 488.00 | 488.00 | 2.09% | 57,617 |
| Sep 29, 2025 | 488.00 | 488.00 | 475.00 | 478.00 | 478.00 | -1.65% | 19,914 |
| Sep 26, 2025 | 479.00 | 489.00 | 477.00 | 486.00 | 486.00 | 1.25% | 42,428 |
| Sep 25, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.41% | - |
| Sep 23, 2025 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | 0.84% | 33,123 |
| Sep 22, 2025 | 478.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.83% | 40,646 |
| Sep 19, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | 15,400 |
| Sep 18, 2025 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | -1.43% | 18,213 |
| Sep 17, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 4,442 |
| Sep 16, 2025 | 485.00 | 489.00 | 482.00 | 489.00 | 489.00 | 0.41% | 8,889 |
| Sep 15, 2025 | 489.00 | 489.00 | 485.00 | 487.00 | 487.00 | -1.22% | 16,893 |
| Sep 12, 2025 | 485.00 | 495.00 | 484.00 | 493.00 | 493.00 | -0.40% | 85,705 |
| Sep 11, 2025 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 0.41% | 734 |
| Sep 10, 2025 | 498.00 | 498.00 | 485.00 | 493.00 | 493.00 | -0.80% | 16,236 |
| Sep 9, 2025 | 490.00 | 497.00 | 485.00 | 497.00 | 497.00 | - | 32,158 |
| Sep 8, 2025 | 496.00 | 497.00 | 483.00 | 497.00 | 497.00 | 0.20% | 50,775 |
| Sep 5, 2025 | 498.00 | 498.00 | 486.00 | 496.00 | 496.00 | - | 65,944 |
| Sep 4, 2025 | 482.00 | 497.00 | 482.00 | 496.00 | 496.00 | -0.80% | 24,421 |
| Sep 3, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 70,533 |
| Sep 2, 2025 | 486.00 | 500.00 | 485.00 | 500.00 | 500.00 | 1.63% | 125,745 |
| Sep 1, 2025 | 485.00 | 495.00 | 482.00 | 492.00 | 492.00 | -1.20% | 104,406 |
| Aug 29, 2025 | 495.00 | 498.00 | 485.00 | 498.00 | 498.00 | -0.40% | 9,083 |
| Aug 28, 2025 | 481.00 | 500.00 | 481.00 | 500.00 | 500.00 | 2.25% | 33,752 |
| Aug 27, 2025 | 499.00 | 499.00 | 478.00 | 489.00 | 489.00 | -1.81% | 133,540 |
| Aug 26, 2025 | 500.00 | 505.00 | 480.00 | 498.00 | 498.00 | -0.60% | 504,624 |
| Aug 25, 2025 | 500.00 | 504.00 | 500.00 | 501.00 | 501.00 | -0.40% | 135,236 |
| Aug 22, 2025 | 490.00 | 505.00 | 485.00 | 503.00 | 503.00 | -1.76% | 133,020 |
| Aug 21, 2025 | 512.00 | 512.00 | 490.00 | 512.00 | 512.00 | -0.58% | 47,014 |
| Aug 20, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 3.21% | 100,717 |
| Aug 19, 2025 | 499.00 | 500.00 | 493.00 | 499.00 | 499.00 | 0.20% | 29,921 |
| Aug 18, 2025 | 498.00 | 500.00 | 493.00 | 498.00 | 498.00 | -0.20% | 140,712 |
| Aug 15, 2025 | 483.00 | 509.00 | 483.00 | 499.00 | 499.00 | 1.84% | 198,638 |
| Aug 14, 2025 | 483.00 | 490.00 | 483.00 | 490.00 | 490.00 | -0.61% | 372 |
| Aug 13, 2025 | 498.00 | 498.00 | 484.00 | 493.00 | 493.00 | -0.60% | 9,308 |
| Aug 12, 2025 | 484.00 | 499.00 | 484.00 | 496.00 | 496.00 | -0.60% | 37,903 |