Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,209.00 | 1,209.00 | 1,135.00 | 1,190.00 | 1,190.00 | 50,119 |
| 2024-08-20 | 1,223.00 | 1,223.00 | 1,110.00 | 1,116.00 | 1,116.00 | 11,123 |
| 2024-08-19 | 1,139.00 | 1,199.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3,664 |
| 2024-08-16 | 1,150.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 146,562 |
| 2024-08-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,476 |
| 2024-08-14 | 1,149.00 | 1,149.00 | 1,110.00 | 1,120.00 | 1,120.00 | 152,132 |
| 2024-08-13 | 1,160.00 | 1,160.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1,268,755 |
| 2024-08-12 | 1,156.00 | 1,185.00 | 1,152.00 | 1,152.00 | 1,152.00 | 213,260 |
| 2024-08-08 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 44,238 |
| 2024-08-07 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1 |
| 2024-08-06 | 1,219.00 | 1,219.00 | 1,153.00 | 1,161.00 | 1,161.00 | 20,682 |
| 2024-08-05 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,671 |
| 2024-08-02 | 1,200.00 | 1,200.00 | 1,152.00 | 1,170.00 | 1,170.00 | 111,612 |
| 2024-08-01 | 1,219.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 46,341 |
| 2024-07-31 | 1,225.00 | 1,225.00 | 1,202.00 | 1,206.00 | 1,206.00 | 20,878 |
| 2024-07-30 | 1,221.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | 101,878 |
| 2024-07-29 | 1,212.00 | 1,225.00 | 1,180.00 | 1,181.00 | 1,181.00 | 37,111 |
| 2024-07-26 | 1,171.00 | 1,181.00 | 1,171.00 | 1,180.00 | 1,180.00 | 1,097 |
| 2024-07-25 | 1,248.00 | 1,248.00 | 1,170.00 | 1,170.00 | 1,170.00 | 12,193 |
| 2024-07-24 | 1,250.00 | 1,250.00 | 1,152.00 | 1,230.00 | 1,230.00 | 676,263 |
| 2024-07-23 | 1,209.00 | 1,245.00 | 1,209.00 | 1,244.00 | 1,244.00 | 159,721 |
| 2024-07-22 | 1,125.00 | 1,189.00 | 1,125.00 | 1,180.00 | 1,180.00 | 22,365 |
| 2024-07-19 | 1,209.00 | 1,209.00 | 1,116.00 | 1,121.00 | 1,121.00 | 8,194 |
| 2024-07-18 | 1,152.00 | 1,161.00 | 1,152.00 | 1,161.00 | 1,161.00 | 5,460 |
| 2024-07-17 | 1,181.00 | 1,209.00 | 1,180.00 | 1,180.00 | 1,180.00 | 409 |
| 2024-07-16 | 1,158.00 | 1,209.00 | 1,158.00 | 1,171.00 | 1,171.00 | 16,845 |
| 2024-07-15 | 1,209.00 | 1,209.00 | 1,158.00 | 1,190.00 | 1,190.00 | 18,832 |
| 2024-07-12 | 1,207.00 | 1,210.00 | 1,207.00 | 1,210.00 | 1,210.00 | 9,200 |
| 2024-07-11 | 1,200.00 | 1,209.00 | 1,180.00 | 1,190.00 | 1,190.00 | 26,428 |
| 2024-07-10 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 28,440 |
| 2024-07-09 | 1,214.00 | 1,214.00 | 1,160.00 | 1,209.00 | 1,209.00 | 8,088 |
| 2024-07-08 | 1,159.00 | 1,214.00 | 1,159.00 | 1,214.00 | 1,214.00 | 36,482 |
| 2024-07-05 | 1,200.00 | 1,214.00 | 1,199.00 | 1,214.00 | 1,214.00 | 39,252 |
| 2024-07-04 | 1,210.00 | 1,236.00 | 1,155.00 | 1,200.00 | 1,200.00 | 17,227 |
| 2024-07-03 | 1,237.00 | 1,279.00 | 1,209.00 | 1,210.00 | 1,210.00 | 3,064 |
| 2024-07-02 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 20 |
| 2024-07-01 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2 |
| 2024-06-28 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,202 |
| 2024-06-27 | 1,201.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,973 |
| 2024-06-26 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 7,800 |
| 2024-06-25 | 1,155.00 | 1,237.00 | 1,155.00 | 1,155.00 | 1,155.00 | 9,608 |
| 2024-06-24 | 1,153.00 | 1,156.00 | 1,153.00 | 1,156.00 | 1,156.00 | 5 |
| 2024-06-21 | 1,173.00 | 1,238.00 | 1,173.00 | 1,238.00 | 1,238.00 | 518 |
| 2024-06-20 | 1,152.00 | 1,239.00 | 1,152.00 | 1,239.00 | 1,239.00 | 3,102 |
| 2024-06-19 | 1,251.00 | 1,251.00 | 1,152.00 | 1,251.00 | 1,251.00 | 1,405 |
| 2024-06-18 | 1,201.00 | 1,251.00 | 1,200.00 | 1,251.00 | 1,251.00 | 830,803 |
| 2024-06-14 | 1,201.00 | 1,239.00 | 1,199.00 | 1,239.00 | 1,239.00 | 234,409 |
| 2024-06-13 | 1,200.00 | 1,239.00 | 1,200.00 | 1,239.00 | 1,239.00 | 105 |
| 2024-06-12 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | 6,178 |
| 2024-06-11 | 1,200.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | 917 |
| 2024-06-10 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 37,570 |
| 2024-06-07 | 1,221.00 | 1,221.00 | 1,200.00 | 1,200.00 | 1,200.00 | 15,136 |
| 2024-06-06 | 1,224.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 9,117 |
| 2024-06-05 | 1,205.00 | 1,224.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,380 |
| 2024-06-04 | 1,152.00 | 1,224.00 | 1,152.00 | 1,200.00 | 1,200.00 | 26,047 |
| 2024-06-03 | 1,176.00 | 1,178.00 | 1,175.00 | 1,175.00 | 1,175.00 | 4,014 |
| 2024-05-31 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | 167,873 |
| 2024-05-30 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 44 |
| 2024-05-28 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 41,400 |
| 2024-05-27 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 13,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-17 | 47.5000 ZAC |
| 2022-06-08 | 32.5000 ZAC |
| 2019-05-15 | 26.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.