Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 489.00
0.00 (0.00%)
Sep 17, 2025, 3:05 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 499.00 | 500.00 | 484.00 | 499.00 | 499.00 | 0.40% | 47,047 |
| Aug 8, 2025 | 500.00 | 509.00 | 491.00 | 497.00 | 497.00 | -0.40% | 1,352,759 |
| Aug 7, 2025 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | -0.99% | 3,950 |
| Aug 6, 2025 | 499.00 | 509.00 | 499.00 | 504.00 | 504.00 | -0.20% | 10,111 |
| Aug 5, 2025 | 491.00 | 513.00 | 481.00 | 505.00 | 505.00 | -2.32% | 201,323 |
| Aug 4, 2025 | 515.00 | 517.00 | 500.00 | 517.00 | 517.00 | - | 553,332 |
| Aug 1, 2025 | 515.00 | 518.00 | 515.00 | 517.00 | 517.00 | -0.19% | 70,000 |
| 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 |