Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 452.00
+2.00 (0.44%)
May 29, 2026, 5:00 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 451.00 | 460.00 | 451.00 | 452.00 | 452.00 | 0.44% | 47,452 |
| May 28, 2026 | 424.00 | 451.00 | 424.00 | 450.00 | 450.00 | 6.13% | 214,543 |
| May 27, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | -1.40% | 256,777 |
| May 26, 2026 | 430.00 | 430.00 | 421.00 | 430.00 | 430.00 | - | 28,531 |
| May 25, 2026 | 430.00 | 430.00 | 429.00 | 430.00 | 430.00 | 1.18% | 530,358 |
| May 22, 2026 | 426.00 | 430.00 | 420.00 | 425.00 | 425.00 | -1.16% | 275,933 |
| May 21, 2026 | 425.00 | 439.00 | 416.00 | 430.00 | 430.00 | 1.18% | 334,237 |
| May 20, 2026 | 432.00 | 439.00 | 409.00 | 425.00 | 425.00 | -4.49% | 4,759 |
| May 19, 2026 | 444.00 | 445.00 | 405.00 | 445.00 | 445.00 | -0.67% | 881,733 |
| May 18, 2026 | 426.00 | 490.00 | 426.00 | 448.00 | 448.00 | 4.67% | 465,473 |
| May 15, 2026 | 424.00 | 430.00 | 391.00 | 428.00 | 428.00 | 0.71% | 188,703 |
| May 14, 2026 | 424.00 | 428.00 | 417.00 | 425.00 | 425.00 | -0.70% | 75,887 |
| May 13, 2026 | 418.00 | 433.00 | 418.00 | 428.00 | 428.00 | -0.23% | 86,457 |
| May 12, 2026 | 424.00 | 434.00 | 418.00 | 429.00 | 429.00 | 1.18% | 15,983 |
| May 11, 2026 | 440.00 | 440.00 | 424.00 | 424.00 | 424.00 | -0.93% | 30,143 |
| May 8, 2026 | 425.00 | 434.00 | 425.00 | 428.00 | 428.00 | 0.71% | 24,500 |
| May 7, 2026 | 425.00 | 434.00 | 422.00 | 425.00 | 425.00 | 1.92% | 24,689 |
| May 6, 2026 | 427.00 | 430.00 | 415.00 | 417.00 | 417.00 | -2.34% | 64,635 |
| May 5, 2026 | 430.00 | 440.00 | 427.00 | 427.00 | 427.00 | -0.70% | 44,338 |
| May 4, 2026 | 427.00 | 441.00 | 427.00 | 430.00 | 430.00 | 0.94% | 5,546 |
| Apr 30, 2026 | 440.00 | 440.00 | 414.00 | 426.00 | 426.00 | -3.18% | 248,993 |
| Apr 29, 2026 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | -1.35% | 80,021 |
| Apr 28, 2026 | 450.00 | 450.00 | 441.00 | 446.00 | 446.00 | -1.76% | 86,237 |
| Apr 24, 2026 | 455.00 | 455.00 | 442.00 | 454.00 | 454.00 | -0.22% | 11,611 |
| Apr 23, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -0.22% | 25,000 |
| Apr 22, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | - |
| Apr 21, 2026 | 470.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.98% | 7,263 |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.84% | 1,314 |
| Apr 17, 2026 | 465.00 | 488.00 | 457.00 | 457.00 | 457.00 | -1.72% | 38,631 |
| Apr 16, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -4.91% | 1 |
| Apr 15, 2026 | 466.00 | 489.00 | 466.00 | 489.00 | 489.00 | - | 3,690 |
| Apr 14, 2026 | 460.00 | 489.00 | 460.00 | 489.00 | 489.00 | 6.30% | 90,131 |
| Apr 13, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Apr 10, 2026 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | - | 30,380 |
| Apr 9, 2026 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | - | 66,716 |
| Apr 8, 2026 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 1.55% | 273,793 |
| Apr 7, 2026 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | -1.52% | 43,666 |
| Apr 2, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2.22% | 5,000 |
| Apr 1, 2026 | 455.00 | 460.00 | 445.00 | 450.00 | 450.00 | 1.12% | 145,082 |
| Mar 31, 2026 | 459.00 | 460.00 | 439.00 | 445.00 | 445.00 | -3.26% | 41,575 |
| Mar 30, 2026 | 460.00 | 470.00 | 441.00 | 460.00 | 460.00 | - | 121,503 |
| Mar 27, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 58,735 |
| Mar 26, 2026 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 148,800 |
| Mar 25, 2026 | 460.00 | 460.00 | 445.00 | 460.00 | 460.00 | 3.84% | 81,459 |
| Mar 24, 2026 | 439.00 | 458.00 | 439.00 | 443.00 | 443.00 | -3.49% | 26,956 |
| 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 |