Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 425.00
+8.00 (1.92%)
May 7, 2026, 12:44 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |