Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 475.00
+15.00 (3.26%)
Dec 19, 2025, 12:15 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 463.00 | 475.00 | 463.00 | 475.00 | 475.00 | 3.26% | 12,000 |
| Dec 18, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 0.66% | 10,062 |
| Dec 17, 2025 | 455.00 | 473.00 | 450.00 | 457.00 | 457.00 | -4.59% | 37,308 |
| Dec 15, 2025 | 470.00 | 482.00 | 430.00 | 479.00 | 479.00 | -0.42% | 27,997 |
| Dec 12, 2025 | 482.00 | 482.00 | 475.00 | 481.00 | 481.00 | -0.41% | 58,994 |
| Dec 11, 2025 | 504.00 | 504.00 | 482.00 | 483.00 | 483.00 | - | 3,786 |
| Dec 10, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -1.43% | 2,200 |
| Dec 9, 2025 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 1.66% | 22,744 |
| Dec 8, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 3,233 |
| Dec 5, 2025 | 487.00 | 489.00 | 486.00 | 486.00 | 486.00 | -0.21% | 6,717 |
| Dec 4, 2025 | 508.00 | 508.00 | 487.00 | 487.00 | 487.00 | -0.20% | 1,240 |
| Dec 3, 2025 | 507.00 | 507.00 | 488.00 | 488.00 | 488.00 | -0.61% | 15,253 |
| Dec 2, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 6,433 |
| Dec 1, 2025 | 520.00 | 520.00 | 487.00 | 491.00 | 491.00 | -5.58% | 17,000 |
| Nov 28, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 6.78% | 11,544 |
| Nov 27, 2025 | 523.00 | 523.00 | 487.00 | 487.00 | 487.00 | -2.79% | 123,485 |
| Nov 26, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -4.21% | 41,050 |
| Nov 25, 2025 | 491.00 | 523.00 | 491.00 | 523.00 | 523.00 | 4.60% | 37,638 |
| Nov 24, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 142,239 |
| Nov 21, 2025 | 501.00 | 508.00 | 500.00 | 500.00 | 500.00 | -5.30% | 1,358 |
| Nov 20, 2025 | 534.00 | 534.00 | 492.00 | 528.00 | 528.00 | -1.31% | 93,500 |
| Nov 19, 2025 | 518.00 | 535.00 | 504.00 | 535.00 | 535.00 | 3.28% | 80,997 |
| Nov 18, 2025 | 500.00 | 518.00 | 500.00 | 518.00 | 518.00 | 0.78% | 59,825 |
| Nov 17, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | - |
| Nov 14, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | - |
| Nov 13, 2025 | 515.00 | 515.00 | 514.00 | 514.00 | 514.00 | -0.19% | 34,270 |
| Nov 12, 2025 | 513.00 | 515.00 | 513.00 | 515.00 | 515.00 | 0.59% | 50,000 |
| Nov 11, 2025 | 510.00 | 515.00 | 492.00 | 512.00 | 512.00 | 0.39% | 116,200 |
| Nov 10, 2025 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | -1.54% | 52,315 |
| Nov 7, 2025 | 518.00 | 518.00 | 490.00 | 518.00 | 518.00 | -0.38% | 68,150 |
| Nov 6, 2025 | 520.00 | 520.00 | 501.00 | 520.00 | 520.00 | -0.57% | 62,000 |
| Nov 5, 2025 | 500.00 | 530.00 | 500.00 | 523.00 | 523.00 | 2.95% | 166,521 |
| Nov 4, 2025 | 500.00 | 508.00 | 486.00 | 508.00 | 508.00 | 1.60% | 164,957 |
| Nov 3, 2025 | 504.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.60% | 67,497 |
| Oct 31, 2025 | 481.00 | 503.00 | 481.00 | 503.00 | 503.00 | 2.65% | 2,281 |
| Oct 30, 2025 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.97% | 40,439 |
| Oct 29, 2025 | 508.00 | 508.00 | 491.00 | 505.00 | 505.00 | 0.20% | 9,215 |
| Oct 28, 2025 | 491.00 | 504.00 | 490.00 | 504.00 | 504.00 | 0.60% | 27,938 |
| Oct 27, 2025 | 501.00 | 501.00 | 490.00 | 501.00 | 501.00 | 1.42% | 8,496 |
| Oct 24, 2025 | 501.00 | 503.00 | 494.00 | 494.00 | 494.00 | -2.37% | 131,666 |
| Oct 23, 2025 | 501.00 | 508.00 | 501.00 | 506.00 | 506.00 | - | 12,850 |
| Oct 22, 2025 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | -0.39% | 1,680 |
| Oct 21, 2025 | 520.00 | 525.00 | 506.00 | 508.00 | 508.00 | -2.31% | 22,055 |
| Oct 20, 2025 | 522.00 | 522.00 | 510.00 | 520.00 | 520.00 | - | 107,970 |
| Oct 17, 2025 | 536.00 | 536.00 | 520.00 | 520.00 | 520.00 | -5.45% | 94,750 |
| Oct 16, 2025 | 525.00 | 558.00 | 525.00 | 550.00 | 550.00 | 4.76% | 50,101 |
| Oct 15, 2025 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | -0.19% | 114,387 |
| Oct 14, 2025 | 531.00 | 559.00 | 525.00 | 526.00 | 526.00 | - | 130,361 |
| Oct 13, 2025 | 569.00 | 569.00 | 513.00 | 526.00 | 526.00 | -5.40% | 183,782 |
| Oct 10, 2025 | 540.00 | 575.00 | 540.00 | 556.00 | 556.00 | 3.54% | 34,811 |