Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 41,298 |
| 2024-05-23 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 10,574 |
| 2024-05-22 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 42,950 |
| 2024-05-21 | 1,140.00 | 1,159.00 | 1,140.00 | 1,150.00 | 1,150.00 | 41,346 |
| 2024-05-20 | 1,131.00 | 1,159.00 | 1,131.00 | 1,145.00 | 1,145.00 | 34,685 |
| 2024-05-17 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 15,973 |
| 2024-05-16 | 1,169.00 | 1,169.00 | 1,121.00 | 1,131.00 | 1,131.00 | 4,728 |
| 2024-05-15 | 1,155.00 | 1,170.00 | 1,121.00 | 1,140.00 | 1,140.00 | 6,967 |
| 2024-05-14 | 1,189.00 | 1,189.00 | 1,150.00 | 1,150.00 | 1,150.00 | 15,107 |
| 2024-05-13 | 1,151.00 | 1,179.00 | 1,151.00 | 1,179.00 | 1,179.00 | 7,729 |
| 2024-05-10 | 1,195.00 | 1,195.00 | 1,102.00 | 1,160.00 | 1,160.00 | 4,216 |
| 2024-05-09 | 1,151.00 | 1,198.00 | 1,150.00 | 1,196.00 | 1,196.00 | 1,216 |
| 2024-05-08 | 1,198.00 | 1,198.00 | 1,150.00 | 1,150.00 | 1,150.00 | 114 |
| 2024-05-07 | 1,155.00 | 1,197.00 | 1,145.00 | 1,150.00 | 1,150.00 | 485,499 |
| 2024-05-06 | 1,199.00 | 1,200.00 | 1,156.00 | 1,200.00 | 1,200.00 | 43,848 |
| 2024-05-03 | 1,199.00 | 1,199.00 | 1,151.00 | 1,199.00 | 1,199.00 | 10,966 |
| 2024-05-02 | 1,151.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 24,345 |
| 2024-04-30 | 1,190.00 | 1,190.00 | 1,151.00 | 1,185.00 | 1,185.00 | 4,933 |
| 2024-04-29 | 1,189.00 | 1,190.00 | 1,151.00 | 1,189.00 | 1,189.00 | 2,921 |
| 2024-04-26 | 1,151.00 | 1,199.00 | 1,151.00 | 1,199.00 | 1,199.00 | 1,260 |
| 2024-04-25 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 23,729 |
| 2024-04-24 | 1,224.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | 37,692 |
| 2024-04-23 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 59,383 |
| 2024-04-22 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 104,309 |
| 2024-04-19 | 1,150.00 | 1,199.00 | 1,150.00 | 1,190.00 | 1,190.00 | 5,975 |
| 2024-04-18 | 1,199.00 | 1,199.00 | 1,101.00 | 1,162.00 | 1,162.00 | 81,357 |
| 2024-04-17 | 1,166.00 | 1,166.00 | 1,107.00 | 1,166.00 | 1,166.00 | 61,839 |
| 2024-04-16 | 1,165.00 | 1,165.00 | 1,100.00 | 1,125.00 | 1,125.00 | 169,508 |
| 2024-04-15 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1 |
| 2024-04-12 | 1,161.00 | 1,200.00 | 1,161.00 | 1,199.00 | 1,199.00 | 9,060 |
| 2024-04-11 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 18,677 |
| 2024-04-10 | 1,224.00 | 1,224.00 | 1,200.00 | 1,200.00 | 1,200.00 | 13,827 |
| 2024-04-09 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 2,241 |
| 2024-04-08 | 1,230.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 26,135 |
| 2024-04-05 | 1,200.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | 42,369 |
| 2024-04-04 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2024-04-03 | 1,195.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | 30,386 |
| 2024-04-02 | 1,230.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 54,513 |
| 2024-03-28 | 1,210.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 17,133 |
| 2024-03-27 | 1,249.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 52,944 |
| 2024-03-26 | 1,265.00 | 1,280.00 | 1,201.00 | 1,201.00 | 1,201.00 | 136,299 |
| 2024-03-25 | 1,299.00 | 1,299.00 | 1,252.00 | 1,252.00 | 1,252.00 | 124,645 |
| 2024-03-22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2 |
| 2024-03-20 | 1,295.00 | 1,299.00 | 1,265.00 | 1,265.00 | 1,265.00 | 10,822 |
| 2024-03-19 | 1,251.00 | 1,279.00 | 1,251.00 | 1,279.00 | 1,279.00 | 12,147 |
| 2024-03-18 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3,933 |
| 2024-03-15 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | 8,705 |
| 2024-03-14 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2024-03-13 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 92,108 |
| 2024-03-12 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3,680 |
| 2024-03-11 | 1,270.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,298.00 | 10,500 |
| 2024-03-08 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 247 |
| 2024-03-07 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 12,725 |
| 2024-03-06 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,906 |
| 2024-03-05 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 19,699 |
| 2024-03-04 | 1,263.00 | 1,275.00 | 1,262.00 | 1,262.00 | 1,262.00 | 5,604 |
| 2024-03-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 5,400 |
| 2024-02-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 587 |
| 2024-02-28 | 1,299.00 | 1,299.00 | 1,251.00 | 1,270.00 | 1,270.00 | 58,304 |
| 2024-02-27 | 1,274.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,260.00 | 7,842 |
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.