JSE · CGR · stock
Calgro M3 Holdings Limited (CGR) stock price history
Every JSE trading session of Calgro M3 Holdings Limited from Nov 16, 2007 to Sep 28, 2026: 4,799 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGR adjusted close, 2007 to 2026
- ZAR 22.99
- All time high, 2016
- ZAR 5.75
- 52 week high, ZAR 3.30 low
- 4,799
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CGR key facts
- Calgro M3 Holdings Limited (CGR) closed at ZAR 3.90 on Sep 28, 2026 on JSE.
- CGR's all time high close is ZAR 22.99, set on May 16, 2016; its all time low close is ZAR 0.2599 on Jan 22, 2010.
- CGR's 52 week range is ZAR 3.30 to ZAR 5.75.
- CGR returned -20.1% over the year to Sep 28, 2026 and +36.9% over five years.
- Over ten years CGR returned -78%, -14.2% a year compounded.
- CGR's deepest drawdown was -92.6% from May 16, 2016 to Feb 17, 2021.
- DataCedar holds 4,799 daily sessions of CGR history from Nov 16, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CGR price chart, 2007 to 2026
CGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | -13.1% |
| 6 months | -15.2% |
| Year to date | -17.5% |
| 1 year | -20.1% |
| 3 years | -9.0% |
| 5 years | +36.9% |
| 10 years | -78.4% |
| Since Nov 16, 2007 | +18.6% |
| Compound annual growth, 18.9 years | +0.9% |
CGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 22.99 on May 16, 2016
- All time low close
- ZAR 0.2599 on Jan 22, 2010
- 52 week high
- ZAR 5.75 on Oct 10, 2025
- 52 week low
- ZAR 3.30 on Aug 31, 2026
- Deepest drawdown
- -92.6% from May 16, 2016 to Feb 17, 2021, not yet recovered
- Best single session
- +190.9% on May 15, 2020
- Worst single session
- -51.2% on May 18, 2020
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2011, +540%
- Worst calendar year
- 2008, -83%
CGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 4.77 | ZAR 5.70 | ZAR 3.30 | ZAR 3.90 | -18.2% | 16.7M | 185 |
| 2025 | ZAR 6.70 | ZAR 6.70 | ZAR 4.30 | ZAR 4.77 | -28.8% | 22.4M | 250 |
| 2024 | ZAR 4.30 | ZAR 7.38 | ZAR 4.08 | ZAR 6.70 | +46.0% | 30.3M | 250 |
| 2023 | ZAR 3.07 | ZAR 5.19 | ZAR 2.20 | ZAR 4.59 | +44.3% | 59.2M | 248 |
| 2022 | ZAR 4.00 | ZAR 4.49 | ZAR 2.54 | ZAR 3.18 | -20.5% | 22.7M | 250 |
| 2021 | ZAR 2.28 | ZAR 6.40 | ZAR 1.62 | ZAR 4.00 | +82.6% | 15.5M | 250 |
| 2020 | ZAR 4.40 | ZAR 8.00 | ZAR 0.9895 | ZAR 2.19 | -50.2% | 15.1M | 252 |
| 2019 | ZAR 11.29 | ZAR 11.29 | ZAR 2.85 | ZAR 4.40 | -58.1% | 6.4M | 249 |
| 2018 | ZAR 17.64 | ZAR 17.64 | ZAR 7.01 | ZAR 10.48 | -36.0% | 17.3M | 250 |
| 2017 | ZAR 18.99 | ZAR 20.49 | ZAR 9.81 | ZAR 16.39 | -13.7% | 20.3M | 256 |
| 2016 | ZAR 21.99 | ZAR 23.48 | ZAR 14.99 | ZAR 18.99 | -13.6% | 29.8M | 261 |
| 2015 | ZAR 14.24 | ZAR 23.49 | ZAR 11.54 | ZAR 21.99 | +54.4% | 21.8M | 261 |
| 2014 | ZAR 6.30 | ZAR 14.89 | ZAR 5.85 | ZAR 14.24 | +126.2% | 22.5M | 261 |
| 2013 | ZAR 5.60 | ZAR 6.89 | ZAR 4.21 | ZAR 6.30 | +12.5% | 47.3M | 261 |
| 2012 | ZAR 3.20 | ZAR 6.50 | ZAR 3.01 | ZAR 5.60 | +75.0% | 35.9M | 261 |
| 2011 | ZAR 0.5497 | ZAR 3.50 | ZAR 0.4698 | ZAR 3.20 | +540.0% | 13.7M | 260 |
| 2010 | ZAR 0.3998 | ZAR 0.4997 | ZAR 0.2499 | ZAR 0.4997 | +25.0% | 22.2M | 261 |
| 2009 | ZAR 0.4997 | ZAR 0.8995 | ZAR 0.2799 | ZAR 0.3998 | -20.0% | 4.7M | 251 |
| 2008 | ZAR 3.00 | ZAR 3.00 | ZAR 0.3798 | ZAR 0.4997 | -83.3% | 8.2M | 253 |
| 2007 | ZAR 3.20 | ZAR 3.30 | ZAR 3.00 | ZAR 3.00 | n/a | 1.3M | 29 |
CGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 3.90 | +18.2% |
| August 2026 | ZAR 3.30 | -17.5% |
| July 2026 | ZAR 4.00 | -6.5% |
| June 2026 | ZAR 4.28 | -5.3% |
| May 2026 | ZAR 4.52 | +6.1% |
| April 2026 | ZAR 4.26 | -4.3% |
| March 2026 | ZAR 4.45 | -21.2% |
| February 2026 | ZAR 5.65 | +14.1% |
| January 2026 | ZAR 4.95 | +3.8% |
| December 2025 | ZAR 4.77 | -8.3% |
| November 2025 | ZAR 5.20 | +3.4% |
| October 2025 | ZAR 5.03 | +2.9% |
About the CGR data
Daily bars. 4,799 sessions from Nov 16, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CGR share price history
