Calgro M3 Holdings Limited (JSE:CGR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 394.00
0.00 (0.00%)
Sep 8, 2026, 3:49 PM SAST
Calgro M3 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 370.00 | 370.00 | 342.00 | 360.00 | 360.00 | -2.70% | 59,215 |
| Aug 25, 2026 | 358.00 | 370.00 | 349.00 | 370.00 | 370.00 | 1.37% | 47,968 |
| Aug 24, 2026 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | -0.54% | 13,223 |
| Aug 21, 2026 | 367.00 | 377.00 | 367.00 | 367.00 | 367.00 | - | 1,019 |
| Aug 20, 2026 | 380.00 | 380.00 | 367.00 | 367.00 | 367.00 | -3.42% | 91,222 |
| Aug 19, 2026 | 376.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.33% | 88,818 |
| Aug 18, 2026 | 399.00 | 399.00 | 375.00 | 375.00 | 375.00 | -6.48% | 21,353 |
| Aug 17, 2026 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 1.52% | 3,750 |
| Aug 14, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 794 |
| Aug 13, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Aug 12, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.25% | 1,058 |
| Aug 11, 2026 | 389.00 | 400.00 | 358.00 | 400.00 | 400.00 | - | 65,547 |
| Aug 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 8.11% | 66,189 |
| Aug 6, 2026 | 383.00 | 383.00 | 370.00 | 370.00 | 370.00 | -7.50% | 13,433 |
| Aug 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4.71% | 13,579 |
| Aug 4, 2026 | 400.00 | 400.00 | 382.00 | 382.00 | 382.00 | -4.50% | 3,651 |
| Aug 3, 2026 | 400.00 | 418.00 | 335.00 | 400.00 | 400.00 | - | 63,225 |
| Jul 31, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | - | 11,916 |
| 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 |