Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 400.00
-18.00 (-4.31%)
Jul 30, 2026, 4:41 PM SAST
Calgro M3 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 418.00 | 418.00 | 400.00 | 400.00 | 400.00 | -4.31% | 1,051 |
| Jul 29, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 6.91% | 1,866 |
| Jul 28, 2026 | 402.00 | 410.00 | 385.00 | 391.00 | 391.00 | -0.26% | 52,477 |
| Jul 27, 2026 | 410.00 | 425.00 | 361.00 | 392.00 | 392.00 | -2.00% | 92,514 |
| Jul 24, 2026 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | -2.20% | 111,700 |
| Jul 23, 2026 | 402.00 | 409.00 | 355.00 | 409.00 | 409.00 | 1.49% | 125,469 |
| Jul 22, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 2.81% | 20,000 |
| Jul 21, 2026 | 392.00 | 401.00 | 392.00 | 392.00 | 392.00 | - | 49,370 |
| Jul 20, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.01% | 879 |
| Jul 17, 2026 | 398.00 | 410.00 | 392.00 | 396.00 | 396.00 | 1.02% | 8,057 |
| Jul 16, 2026 | 392.00 | 410.00 | 392.00 | 392.00 | 392.00 | -4.16% | 12,680 |
| Jul 15, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | -1.45% | 42,354 |
| Jul 14, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1.22% | 3,985 |
| Jul 13, 2026 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | -3.53% | 24,576 |
| Jul 10, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Jul 9, 2026 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1.19% | 12,075 |
| Jul 8, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 1.20% | 57,415 |
| Jul 7, 2026 | 428.00 | 429.00 | 415.00 | 415.00 | 415.00 | -3.04% | 23,225 |
| Jul 6, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1.90% | 38 |
| Jul 3, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.94% | 867 |
| Jul 2, 2026 | 420.00 | 420.00 | 392.00 | 408.00 | 408.00 | -1.69% | 8,785 |
| Jul 1, 2026 | 415.00 | 420.00 | 415.00 | 415.00 | 415.00 | -3.04% | 5,843 |
| Jun 30, 2026 | 429.00 | 429.00 | 380.00 | 428.00 | 428.00 | - | 97,596 |
| Jun 29, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | -4.68% | 104,968 |
| Jun 26, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.22% | 1,150 |
| Jun 25, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Jun 24, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Jun 23, 2026 | 429.00 | 448.00 | 429.00 | 448.00 | 448.00 | -0.44% | 20,738 |
| Jun 22, 2026 | 428.00 | 450.00 | 428.00 | 450.00 | 450.00 | - | 496,945 |
| Jun 19, 2026 | 439.00 | 450.00 | 439.00 | 450.00 | 450.00 | 0.67% | 156,968 |
| Jun 18, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - | - |
| Jun 17, 2026 | 439.00 | 447.00 | 439.00 | 447.00 | 447.00 | 1.28% | 1,048 |
| Jun 15, 2026 | 455.00 | 455.00 | 431.00 | 450.00 | 441.36 | - | 237,334 |
| Jun 12, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 441.36 | - | 754,465 |
| Jun 11, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 441.36 | - | - |
| Jun 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 441.36 | - | 176,657 |
| Jun 9, 2026 | 449.00 | 450.00 | 445.00 | 450.00 | 441.36 | - | 36,511 |
| Jun 8, 2026 | 450.00 | 450.00 | 437.00 | 450.00 | 441.36 | 0.22% | 414,544 |
| Jun 5, 2026 | 440.00 | 449.00 | 429.00 | 449.00 | 440.38 | -0.22% | 40,949 |
| Jun 4, 2026 | 454.00 | 454.00 | 435.00 | 450.00 | 441.36 | 2.27% | 10,072 |
| Jun 3, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 431.55 | -2.65% | 250 |
| Jun 2, 2026 | 451.00 | 452.00 | 429.00 | 452.00 | 443.32 | 0.22% | 72,463 |
| Jun 1, 2026 | 460.00 | 460.00 | 451.00 | 451.00 | 442.34 | -0.22% | 36,260 |
| May 29, 2026 | 451.00 | 460.00 | 451.00 | 452.00 | 443.32 | 0.44% | 47,452 |
| May 28, 2026 | 424.00 | 451.00 | 424.00 | 450.00 | 441.36 | 6.13% | 214,543 |
| May 27, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 415.86 | -1.40% | 256,777 |
| May 26, 2026 | 430.00 | 430.00 | 421.00 | 430.00 | 421.75 | - | 28,531 |
| May 25, 2026 | 430.00 | 430.00 | 429.00 | 430.00 | 421.75 | 1.18% | 530,358 |
| May 22, 2026 | 426.00 | 430.00 | 420.00 | 425.00 | 416.84 | -1.16% | 275,933 |
| May 21, 2026 | 425.00 | 439.00 | 416.00 | 430.00 | 421.75 | 1.18% | 334,237 |