Calgro M3 Holdings Limited (JSE:CGR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 486.00
-1.00 (-0.21%)
Dec 5, 2025, 3:22 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 487.00 | 489.00 | 486.00 | 486.00 | 486.00 | -0.21% | 6,717 |
| Dec 4, 2025 | 508.00 | 508.00 | 487.00 | 487.00 | 487.00 | -0.20% | 1,240 |
| Dec 3, 2025 | 507.00 | 507.00 | 488.00 | 488.00 | 488.00 | -0.61% | 15,253 |
| Dec 2, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 6,433 |
| Dec 1, 2025 | 520.00 | 520.00 | 487.00 | 491.00 | 491.00 | -5.58% | 17,000 |
| Nov 28, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 6.78% | 11,544 |
| Nov 27, 2025 | 523.00 | 523.00 | 487.00 | 487.00 | 487.00 | -2.79% | 123,485 |
| Nov 26, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -4.21% | 41,050 |
| Nov 25, 2025 | 491.00 | 523.00 | 491.00 | 523.00 | 523.00 | 4.60% | 37,638 |
| Nov 24, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 142,239 |
| Nov 21, 2025 | 501.00 | 508.00 | 500.00 | 500.00 | 500.00 | -5.30% | 1,358 |
| Nov 20, 2025 | 534.00 | 534.00 | 492.00 | 528.00 | 528.00 | -1.31% | 93,500 |
| Nov 19, 2025 | 518.00 | 535.00 | 504.00 | 535.00 | 535.00 | 3.28% | 80,997 |
| Nov 18, 2025 | 500.00 | 518.00 | 500.00 | 518.00 | 518.00 | 0.78% | 59,825 |
| Nov 17, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | - |
| Nov 14, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | - |
| Nov 13, 2025 | 515.00 | 515.00 | 514.00 | 514.00 | 514.00 | -0.19% | 34,270 |
| Nov 12, 2025 | 513.00 | 515.00 | 513.00 | 515.00 | 515.00 | 0.59% | 50,000 |
| Nov 11, 2025 | 510.00 | 515.00 | 492.00 | 512.00 | 512.00 | 0.39% | 116,200 |
| Nov 10, 2025 | 484.00 | 510.00 | 484.00 | 510.00 | 510.00 | -1.54% | 52,315 |
| Nov 7, 2025 | 518.00 | 518.00 | 490.00 | 518.00 | 518.00 | -0.38% | 68,150 |
| Nov 6, 2025 | 520.00 | 520.00 | 501.00 | 520.00 | 520.00 | -0.57% | 62,000 |
| Nov 5, 2025 | 500.00 | 530.00 | 500.00 | 523.00 | 523.00 | 2.95% | 166,521 |
| Nov 4, 2025 | 500.00 | 508.00 | 486.00 | 508.00 | 508.00 | 1.60% | 164,957 |
| Nov 3, 2025 | 504.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.60% | 67,497 |
| Oct 31, 2025 | 481.00 | 503.00 | 481.00 | 503.00 | 503.00 | 2.65% | 2,281 |
| Oct 30, 2025 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -2.97% | 40,439 |
| Oct 29, 2025 | 508.00 | 508.00 | 491.00 | 505.00 | 505.00 | 0.20% | 9,215 |
| Oct 28, 2025 | 491.00 | 504.00 | 490.00 | 504.00 | 504.00 | 0.60% | 27,938 |
| Oct 27, 2025 | 501.00 | 501.00 | 490.00 | 501.00 | 501.00 | 1.42% | 8,496 |
| Oct 24, 2025 | 501.00 | 503.00 | 494.00 | 494.00 | 494.00 | -2.37% | 131,666 |
| Oct 23, 2025 | 501.00 | 508.00 | 501.00 | 506.00 | 506.00 | - | 12,850 |
| Oct 22, 2025 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | -0.39% | 1,680 |
| Oct 21, 2025 | 520.00 | 525.00 | 506.00 | 508.00 | 508.00 | -2.31% | 22,055 |
| Oct 20, 2025 | 522.00 | 522.00 | 510.00 | 520.00 | 520.00 | - | 107,970 |
| Oct 17, 2025 | 536.00 | 536.00 | 520.00 | 520.00 | 520.00 | -5.45% | 94,750 |
| Oct 16, 2025 | 525.00 | 558.00 | 525.00 | 550.00 | 550.00 | 4.76% | 50,101 |
| Oct 15, 2025 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | -0.19% | 114,387 |
| Oct 14, 2025 | 531.00 | 559.00 | 525.00 | 526.00 | 526.00 | - | 130,361 |
| Oct 13, 2025 | 569.00 | 569.00 | 513.00 | 526.00 | 526.00 | -5.40% | 183,782 |
| Oct 10, 2025 | 540.00 | 575.00 | 540.00 | 556.00 | 556.00 | 3.54% | 34,811 |
| Oct 9, 2025 | 505.00 | 537.00 | 505.00 | 537.00 | 537.00 | 7.19% | 101,963 |
| Oct 8, 2025 | 494.00 | 505.00 | 494.00 | 501.00 | 501.00 | 1.42% | 133,218 |
| Oct 7, 2025 | 482.00 | 494.00 | 481.00 | 494.00 | 494.00 | 2.70% | 239,430 |
| Oct 6, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | -0.41% | 7,000 |
| Oct 3, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -1.83% | 10,000 |
| Oct 2, 2025 | 484.00 | 492.00 | 481.00 | 492.00 | 492.00 | 1.65% | 90,181 |
| Oct 1, 2025 | 483.00 | 490.00 | 483.00 | 484.00 | 484.00 | -1.02% | 21,681 |
| Sep 30, 2025 | 475.00 | 492.00 | 475.00 | 489.00 | 489.00 | 2.73% | 57,617 |
| Sep 29, 2025 | 488.00 | 488.00 | 475.00 | 476.00 | 476.00 | -2.46% | 19,914 |
| Sep 26, 2025 | 479.00 | 489.00 | 477.00 | 488.00 | 488.00 | 1.67% | 42,428 |
| Sep 25, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 23, 2025 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.21% | 33,123 |
| Sep 22, 2025 | 478.00 | 482.00 | 478.00 | 481.00 | 481.00 | -0.21% | 40,646 |
| Sep 19, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0.21% | 15,400 |
| Sep 18, 2025 | 489.00 | 489.00 | 481.00 | 481.00 | 481.00 | -1.64% | 18,213 |
| Sep 17, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 4,442 |
| Sep 16, 2025 | 485.00 | 489.00 | 482.00 | 489.00 | 489.00 | 0.82% | 8,889 |
| Sep 15, 2025 | 489.00 | 489.00 | 485.00 | 485.00 | 485.00 | -2.02% | 16,893 |
| Sep 12, 2025 | 485.00 | 495.00 | 484.00 | 495.00 | 495.00 | - | 85,705 |
| Sep 11, 2025 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | - | 734 |
| Sep 10, 2025 | 498.00 | 498.00 | 485.00 | 495.00 | 495.00 | -0.40% | 16,236 |
| Sep 9, 2025 | 490.00 | 497.00 | 485.00 | 497.00 | 497.00 | - | 32,158 |
| Sep 8, 2025 | 496.00 | 497.00 | 483.00 | 497.00 | 497.00 | 0.40% | 50,775 |
| Sep 5, 2025 | 498.00 | 498.00 | 486.00 | 495.00 | 495.00 | - | 65,944 |
| Sep 4, 2025 | 482.00 | 497.00 | 482.00 | 495.00 | 495.00 | -0.80% | 24,421 |
| Sep 3, 2025 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | -0.20% | 70,533 |
| Sep 2, 2025 | 486.00 | 500.00 | 485.00 | 500.00 | 500.00 | 2.04% | 125,745 |
| Sep 1, 2025 | 485.00 | 495.00 | 482.00 | 490.00 | 490.00 | -1.61% | 104,406 |
| Aug 29, 2025 | 495.00 | 498.00 | 485.00 | 498.00 | 498.00 | -0.40% | 9,083 |
| Aug 28, 2025 | 481.00 | 500.00 | 481.00 | 500.00 | 500.00 | 2.04% | 33,752 |
| Aug 27, 2025 | 499.00 | 499.00 | 478.00 | 490.00 | 490.00 | -1.21% | 133,540 |
| Aug 26, 2025 | 500.00 | 505.00 | 480.00 | 496.00 | 496.00 | -1.39% | 504,624 |
| Aug 25, 2025 | 500.00 | 504.00 | 500.00 | 503.00 | 503.00 | -0.40% | 135,236 |
| Aug 22, 2025 | 490.00 | 505.00 | 485.00 | 505.00 | 505.00 | -0.98% | 133,020 |
| Aug 21, 2025 | 512.00 | 512.00 | 490.00 | 510.00 | 510.00 | -0.97% | 47,014 |
| Aug 20, 2025 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 4.46% | 100,717 |
| Aug 19, 2025 | 499.00 | 500.00 | 493.00 | 493.00 | 493.00 | -1.20% | 29,921 |
| Aug 18, 2025 | 498.00 | 500.00 | 493.00 | 499.00 | 499.00 | -0.20% | 140,712 |
| Aug 15, 2025 | 483.00 | 509.00 | 483.00 | 500.00 | 500.00 | 2.04% | 198,638 |
| Aug 14, 2025 | 483.00 | 490.00 | 483.00 | 490.00 | 490.00 | -1.21% | 372 |
| Aug 13, 2025 | 498.00 | 498.00 | 484.00 | 496.00 | 496.00 | 1.64% | 9,308 |
| Aug 12, 2025 | 484.00 | 499.00 | 484.00 | 488.00 | 488.00 | -2.40% | 37,903 |
| Aug 11, 2025 | 499.00 | 500.00 | 484.00 | 500.00 | 500.00 | 1.01% | 47,047 |
| Aug 8, 2025 | 500.00 | 509.00 | 491.00 | 495.00 | 495.00 | -1.00% | 1,352,759 |
| Aug 7, 2025 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | -0.99% | 3,950 |
| Aug 6, 2025 | 499.00 | 509.00 | 499.00 | 505.00 | 505.00 | 0.20% | 10,111 |
| Aug 5, 2025 | 491.00 | 513.00 | 481.00 | 504.00 | 504.00 | -2.51% | 201,323 |
| Aug 4, 2025 | 515.00 | 517.00 | 500.00 | 517.00 | 517.00 | -0.19% | 553,332 |
| Aug 1, 2025 | 515.00 | 518.00 | 515.00 | 518.00 | 518.00 | - | 70,000 |
| Jul 31, 2025 | 481.00 | 518.00 | 480.00 | 518.00 | 518.00 | 3.81% | 255,928 |
| Jul 30, 2025 | 497.00 | 499.00 | 495.00 | 499.00 | 499.00 | 1.01% | 11,310 |
| Jul 29, 2025 | 493.00 | 495.00 | 478.00 | 494.00 | 494.00 | -0.40% | 14,341 |
| Jul 28, 2025 | 496.00 | 498.00 | 478.00 | 496.00 | 496.00 | 0.20% | 43,632 |
| Jul 25, 2025 | 478.00 | 495.00 | 478.00 | 495.00 | 495.00 | - | 3,205 |
| Jul 24, 2025 | 485.00 | 495.00 | 477.00 | 495.00 | 495.00 | -0.80% | 19,984 |
| Jul 23, 2025 | 477.00 | 500.00 | 477.00 | 499.00 | 499.00 | 0.20% | 27,432 |
| Jul 22, 2025 | 505.00 | 506.00 | 484.00 | 498.00 | 498.00 | -1.39% | 13,728 |
| Jul 21, 2025 | 513.00 | 513.00 | 494.00 | 505.00 | 505.00 | 1.81% | 1,690 |
| Jul 18, 2025 | 501.00 | 510.00 | 495.00 | 496.00 | 496.00 | -2.75% | 93,016 |