Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 340.00
-8.00 (-2.30%)
Nov 6, 2026, 1:57 PM SAST
Calgro M3 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 337.00 | 346.00 | 333.00 | 340.00 | 340.00 | -2.30% | 307,898 |
| Nov 5, 2026 | 340.00 | 348.00 | 337.00 | 348.00 | 348.00 | 3.26% | 83,962 |
| Nov 3, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - | 440 |
| Nov 2, 2026 | 337.00 | 358.00 | 337.00 | 337.00 | 337.00 | -6.13% | 98,059 |
| Oct 30, 2026 | 337.00 | 359.00 | 337.00 | 359.00 | 359.00 | 4.66% | 12,563 |
| Oct 29, 2026 | 340.00 | 350.00 | 340.00 | 343.00 | 343.00 | -4.19% | 41,735 |
| Oct 28, 2026 | 342.00 | 358.00 | 340.00 | 358.00 | 358.00 | -1.92% | 81,039 |
| Oct 27, 2026 | 341.00 | 365.00 | 340.00 | 365.00 | 365.00 | - | 104,802 |
| Oct 26, 2026 | 340.00 | 365.00 | 340.00 | 365.00 | 365.00 | 4.29% | 52,991 |
| Oct 23, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | -5.41% | 66,471 |
| Oct 22, 2026 | 340.00 | 370.00 | 333.00 | 370.00 | 370.00 | 0.27% | 224,305 |
| Oct 21, 2026 | 370.00 | 370.00 | 337.00 | 369.00 | 369.00 | -1.60% | 154,329 |
| Oct 20, 2026 | 380.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 125,503 |
| Oct 19, 2026 | 375.00 | 375.00 | 345.00 | 375.00 | 375.00 | 0.27% | 195,777 |
| Oct 16, 2026 | 360.00 | 374.00 | 354.00 | 374.00 | 374.00 | 5.35% | 31,082 |
| Oct 15, 2026 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | -1.39% | 81,544 |
| Oct 14, 2026 | 375.00 | 395.00 | 350.00 | 360.00 | 360.00 | -7.22% | 300,785 |
| Oct 13, 2026 | 388.00 | 388.00 | 375.00 | 388.00 | 388.00 | 2.11% | 9,421 |
| Oct 12, 2026 | 381.00 | 385.00 | 380.00 | 380.00 | 380.00 | -5.00% | 40,148 |
| Oct 9, 2026 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 5.26% | 30,194 |
| Oct 8, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.30% | 3,450 |
| Oct 7, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.52% | 26 |
| Oct 6, 2026 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | -1.79% | 109,096 |
| Oct 5, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | 60,563 |
| Oct 2, 2026 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | -3.26% | 40,438 |
| Oct 1, 2026 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 5.00% | 100,513 |
| Sep 30, 2026 | 389.00 | 390.00 | 380.00 | 380.00 | 380.00 | 1.60% | 51,294 |
| Sep 29, 2026 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -4.10% | 62,396 |
| Sep 28, 2026 | 390.00 | 398.00 | 378.00 | 390.00 | 390.00 | - | 117,926 |
| Sep 25, 2026 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 4.00% | 50,037 |
| Sep 23, 2026 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | -1.57% | 17,517 |
| Sep 22, 2026 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | - | 2,677 |
| Sep 21, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - | 3,918 |
| Sep 18, 2026 | 383.00 | 383.00 | 381.00 | 381.00 | 381.00 | -4.75% | 66 |
| Sep 17, 2026 | 382.00 | 400.00 | 381.00 | 400.00 | 400.00 | 0.25% | 67,998 |
| Sep 16, 2026 | 400.00 | 400.00 | 376.00 | 399.00 | 399.00 | - | 21,002 |
| Sep 15, 2026 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 5.00% | 5,951 |
| Sep 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10,000 |
| Sep 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | 2,897 |
| Sep 10, 2026 | 380.00 | 395.00 | 371.00 | 384.00 | 384.00 | 1.05% | 58,801 |
| Sep 9, 2026 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | -3.55% | 6,165 |
| Sep 8, 2026 | 395.00 | 395.00 | 369.00 | 394.00 | 394.00 | -0.25% | 29,094 |
| Sep 7, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 4, 2026 | 394.00 | 395.00 | 385.00 | 395.00 | 395.00 | - | 162,456 |
| Sep 3, 2026 | 389.00 | 395.00 | 361.00 | 395.00 | 395.00 | 11.27% | 139,835 |
| Sep 2, 2026 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 4.41% | 1,595 |
| Sep 1, 2026 | 333.00 | 350.00 | 333.00 | 340.00 | 340.00 | 3.03% | 73,619 |
| Aug 31, 2026 | 365.00 | 379.00 | 330.00 | 330.00 | 330.00 | -5.71% | 200,191 |
| Aug 28, 2026 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | -5.41% | 43,652 |
| Aug 27, 2026 | 368.00 | 389.00 | 341.00 | 370.00 | 370.00 | 2.78% | 1,707,875 |