Calgro M3 Holdings Limited (JSE:CGR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 530.00
-20.00 (-3.64%)
Mar 9, 2026, 2:56 PM SAST
Calgro M3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 36,532 |
| Feb 19, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -5.56% | 109,116 |
| Feb 18, 2026 | 531.00 | 540.00 | 521.00 | 540.00 | 540.00 | - | 68,108 |
| Feb 17, 2026 | 540.00 | 541.00 | 531.00 | 540.00 | 540.00 | 1.89% | 307,921 |
| Feb 16, 2026 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | -0.93% | 74,845 |
| Feb 13, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 12, 2026 | 527.00 | 552.00 | 501.00 | 535.00 | 535.00 | 1.90% | 216,800 |
| Feb 11, 2026 | 491.00 | 525.00 | 491.00 | 525.00 | 525.00 | 6.49% | 72,674 |
| Feb 10, 2026 | 495.00 | 528.00 | 493.00 | 493.00 | 493.00 | -4.27% | 101,859 |
| Feb 9, 2026 | 481.00 | 515.00 | 481.00 | 515.00 | 515.00 | - | 26,900 |
| Feb 6, 2026 | 470.00 | 515.00 | 460.00 | 515.00 | 515.00 | 9.57% | 141,567 |
| Feb 5, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.42% | 50,000 |
| Feb 4, 2026 | 470.00 | 472.00 | 453.00 | 472.00 | 472.00 | 0.43% | 39,625 |
| Feb 3, 2026 | 475.00 | 475.00 | 451.00 | 470.00 | 470.00 | -1.05% | 73,213 |
| Feb 2, 2026 | 485.00 | 485.00 | 470.00 | 475.00 | 475.00 | -4.04% | 166,061 |
| Jan 30, 2026 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 2.06% | 14,353 |
| Jan 29, 2026 | 476.00 | 485.00 | 475.00 | 485.00 | 485.00 | -3.00% | 52,877 |
| Jan 28, 2026 | 500.00 | 505.00 | 490.00 | 500.00 | 500.00 | -0.79% | 9,250 |
| Jan 27, 2026 | 470.00 | 507.00 | 470.00 | 504.00 | 504.00 | 7.23% | 57,286 |
| Jan 26, 2026 | 478.00 | 480.00 | 461.00 | 470.00 | 470.00 | - | 181,748 |
| Jan 23, 2026 | 474.00 | 490.00 | 470.00 | 470.00 | 470.00 | - | 42,000 |
| Jan 22, 2026 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | -4.08% | 10,734 |
| Jan 21, 2026 | 474.00 | 490.00 | 474.00 | 490.00 | 490.00 | 3.16% | 11,070 |
| Jan 20, 2026 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 0.21% | 8,421 |
| Jan 19, 2026 | 497.00 | 499.00 | 474.00 | 474.00 | 474.00 | -5.39% | 25,805 |
| Jan 16, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jan 15, 2026 | 496.00 | 501.00 | 488.00 | 501.00 | 501.00 | - | 53,451 |
| Jan 14, 2026 | 488.00 | 501.00 | 488.00 | 501.00 | 501.00 | 0.20% | 20,708 |
| Jan 13, 2026 | 500.00 | 509.00 | 500.00 | 500.00 | 500.00 | - | 38,814 |
| Jan 12, 2026 | 482.00 | 500.00 | 481.00 | 500.00 | 500.00 | - | 22,413 |
| Jan 9, 2026 | 490.00 | 500.00 | 474.00 | 500.00 | 500.00 | 2.04% | 114,985 |
| Jan 8, 2026 | 490.00 | 490.00 | 489.00 | 490.00 | 490.00 | - | 22 |
| Jan 7, 2026 | 478.00 | 490.00 | 474.00 | 490.00 | 490.00 | 2.30% | 595,698 |
| Jan 6, 2026 | 470.00 | 480.00 | 470.00 | 479.00 | 479.00 | 1.91% | 18,401 |
| Jan 5, 2026 | 479.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.47% | 5,251 |
| Jan 2, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - | - |
| Dec 31, 2025 | 473.00 | 477.00 | 465.00 | 477.00 | 477.00 | 0.85% | 5,173 |
| Dec 30, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -1.25% | 31 |
| Dec 29, 2025 | 473.00 | 480.00 | 473.00 | 479.00 | 479.00 | -0.21% | 1,942 |
| Dec 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Dec 23, 2025 | 479.00 | 480.00 | 473.00 | 480.00 | 480.00 | 0.21% | 13,178 |
| Dec 22, 2025 | 477.00 | 480.00 | 473.00 | 479.00 | 479.00 | 0.84% | 135,038 |
| Dec 19, 2025 | 463.00 | 475.00 | 463.00 | 475.00 | 475.00 | 3.26% | 12,000 |
| Dec 18, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 0.66% | 10,062 |
| Dec 17, 2025 | 455.00 | 473.00 | 450.00 | 457.00 | 457.00 | -4.59% | 37,308 |
| Dec 15, 2025 | 470.00 | 482.00 | 430.00 | 479.00 | 479.00 | -0.42% | 27,997 |
| Dec 12, 2025 | 482.00 | 482.00 | 475.00 | 481.00 | 481.00 | -0.41% | 58,994 |
| Dec 11, 2025 | 504.00 | 504.00 | 482.00 | 483.00 | 483.00 | - | 3,786 |
| Dec 10, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -1.43% | 2,200 |
| Dec 9, 2025 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 1.66% | 22,744 |
| Dec 8, 2025 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -0.82% | 3,233 |
| 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 |