Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 459.00
0.00 (0.00%)
Mar 23, 2026, 2:12 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 450.00 | 464.00 | 436.00 | 459.00 | 459.00 | -1.29% | 6,095 |
| Mar 20, 2026 | 414.00 | 494.00 | 414.00 | 465.00 | 465.00 | 0.22% | 145,370 |
| Mar 19, 2026 | 422.00 | 474.00 | 403.00 | 464.00 | 464.00 | 3.11% | 19,626 |
| Mar 18, 2026 | 475.00 | 475.00 | 411.00 | 450.00 | 450.00 | -5.26% | 634,645 |
| Mar 17, 2026 | 480.00 | 480.00 | 465.00 | 475.00 | 475.00 | 1.06% | 86,645 |
| Mar 16, 2026 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.05% | 56,701 |
| Mar 13, 2026 | 494.00 | 494.00 | 466.00 | 475.00 | 475.00 | -5.00% | 82,142 |
| Mar 12, 2026 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 4.17% | 66,284 |
| Mar 11, 2026 | 521.00 | 521.00 | 480.00 | 480.00 | 480.00 | -7.87% | 430,372 |
| Mar 10, 2026 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | -1.70% | 8,768 |
| Mar 9, 2026 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | -3.64% | 9,000 |
| Mar 6, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 10 |
| Mar 5, 2026 | 530.00 | 550.00 | 526.00 | 550.00 | 550.00 | - | 10,724 |
| Mar 4, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Mar 3, 2026 | 522.00 | 551.00 | 522.00 | 550.00 | 550.00 | -0.72% | 96,124 |
| Mar 2, 2026 | 565.00 | 565.00 | 510.00 | 554.00 | 554.00 | -1.95% | 79,169 |
| Feb 27, 2026 | 569.00 | 569.00 | 534.00 | 565.00 | 565.00 | -0.88% | 28,451 |
| Feb 26, 2026 | 540.00 | 570.00 | 530.00 | 570.00 | 570.00 | 5.56% | 226,857 |
| Feb 25, 2026 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | -1.64% | 63,931 |
| Feb 24, 2026 | 516.00 | 549.00 | 516.00 | 549.00 | 549.00 | - | 63,645 |
| Feb 23, 2026 | 537.00 | 549.00 | 535.00 | 549.00 | 549.00 | 3.58% | 82,837 |
| Feb 20, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 36,532 |
| Feb 19, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 109,116 |
| Feb 18, 2026 | 531.00 | 540.00 | 521.00 | 540.00 | 540.00 | - | 68,108 |
| Feb 17, 2026 | 540.00 | 541.00 | 531.00 | 540.00 | 540.00 | 1.89% | 307,921 |
| Feb 16, 2026 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | -0.93% | 74,845 |
| Feb 13, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 12, 2026 | 527.00 | 552.00 | 501.00 | 535.00 | 535.00 | 1.90% | 216,800 |
| Feb 11, 2026 | 491.00 | 525.00 | 491.00 | 525.00 | 525.00 | 6.49% | 72,674 |
| Feb 10, 2026 | 495.00 | 528.00 | 493.00 | 493.00 | 493.00 | -4.27% | 101,859 |
| Feb 9, 2026 | 481.00 | 515.00 | 481.00 | 515.00 | 515.00 | - | 26,900 |
| Feb 6, 2026 | 470.00 | 515.00 | 460.00 | 515.00 | 515.00 | 9.57% | 141,567 |
| Feb 5, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.42% | 50,000 |
| Feb 4, 2026 | 470.00 | 472.00 | 453.00 | 472.00 | 472.00 | 0.43% | 39,625 |
| Feb 3, 2026 | 475.00 | 475.00 | 451.00 | 470.00 | 470.00 | -1.05% | 73,213 |
| Feb 2, 2026 | 485.00 | 485.00 | 470.00 | 475.00 | 475.00 | -4.04% | 166,061 |
| Jan 30, 2026 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 2.06% | 14,353 |
| Jan 29, 2026 | 476.00 | 485.00 | 475.00 | 485.00 | 485.00 | -3.00% | 52,877 |
| Jan 28, 2026 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | -0.79% | 9,250 |
| Jan 27, 2026 | 470.00 | 507.00 | 470.00 | 504.00 | 504.00 | 7.23% | 57,286 |
| Jan 26, 2026 | 478.00 | 480.00 | 461.00 | 470.00 | 470.00 | - | 181,748 |
| Jan 23, 2026 | 474.00 | 490.00 | 470.00 | 470.00 | 470.00 | - | 42,000 |
| Jan 22, 2026 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | -4.08% | 10,734 |
| Jan 21, 2026 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 3.16% | 11,070 |
| Jan 20, 2026 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 0.21% | 8,421 |
| Jan 19, 2026 | 497.00 | 499.00 | 474.00 | 474.00 | 474.00 | -5.39% | 25,805 |
| Jan 16, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jan 15, 2026 | 496.00 | 501.00 | 488.00 | 501.00 | 501.00 | - | 53,451 |
| Jan 14, 2026 | 488.00 | 501.00 | 488.00 | 501.00 | 501.00 | 0.20% | 20,708 |
| Jan 13, 2026 | 500.00 | 509.00 | 500.00 | 500.00 | 500.00 | - | 38,814 |