Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,420 |
| 2024-02-23 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | 10,150 |
| 2024-02-22 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 44,924 |
| 2024-02-21 | 1,275.00 | 1,299.00 | 1,275.00 | 1,299.00 | 1,299.00 | 3,060 |
| 2024-02-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 9,676 |
| 2024-02-19 | 1,250.00 | 1,299.00 | 1,250.00 | 1,275.00 | 1,275.00 | 18,202 |
| 2024-02-16 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 72,057 |
| 2024-02-15 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 12,713 |
| 2024-02-14 | 1,250.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 144,601 |
| 2024-02-13 | 1,250.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | 35,819 |
| 2024-02-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 10,020 |
| 2024-02-09 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | 32,120 |
| 2024-02-08 | 1,237.00 | 1,270.00 | 1,237.00 | 1,250.00 | 1,250.00 | 7,165 |
| 2024-02-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,521 |
| 2024-02-06 | 1,243.00 | 1,280.00 | 1,243.00 | 1,280.00 | 1,280.00 | 206,648 |
| 2024-02-05 | 1,245.00 | 1,245.00 | 1,210.00 | 1,244.00 | 1,244.00 | 3,750 |
| 2024-02-02 | 1,211.00 | 1,250.00 | 1,151.00 | 1,250.00 | 1,250.00 | 189,530 |
| 2024-02-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 18,672 |
| 2024-01-31 | 1,231.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 6,942 |
| 2024-01-30 | 1,247.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,245.00 | 13,992 |
| 2024-01-29 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2024-01-26 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 159 |
| 2024-01-25 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 21,374 |
| 2024-01-24 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 28,061 |
| 2024-01-23 | 1,150.00 | 1,246.00 | 1,121.00 | 1,220.00 | 1,220.00 | 321,852 |
| 2024-01-22 | 1,255.00 | 1,255.00 | 1,200.00 | 1,200.00 | 1,200.00 | 52,962 |
| 2024-01-19 | 1,255.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 44,306 |
| 2024-01-18 | 1,270.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,258.00 | 52,100 |
| 2024-01-17 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 243 |
| 2024-01-16 | 1,300.00 | 1,350.00 | 1,275.00 | 1,350.00 | 1,350.00 | 116,723 |
| 2024-01-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-01-12 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 13,057 |
| 2024-01-11 | 1,260.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | 7,235 |
| 2024-01-10 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 733 |
| 2024-01-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5,854 |
| 2024-01-08 | 1,250.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 7,748 |
| 2024-01-05 | 1,271.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | 13,981 |
| 2024-01-04 | 1,261.00 | 1,349.00 | 1,260.00 | 1,300.00 | 1,300.00 | 26,607 |
| 2024-01-03 | 1,256.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | 12,524 |
| 2024-01-02 | 1,319.00 | 1,330.00 | 1,228.00 | 1,236.00 | 1,236.00 | 14,208 |
| 2023-12-29 | 1,352.00 | 1,360.00 | 1,352.00 | 1,360.00 | 1,360.00 | 6,700 |
| 2023-12-28 | 1,339.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 7,617 |
| 2023-12-27 | 1,300.00 | 1,351.00 | 1,300.00 | 1,325.00 | 1,325.00 | 20,652 |
| 2023-12-22 | 1,300.00 | 1,300.00 | 1,231.00 | 1,231.00 | 1,231.00 | 907 |
| 2023-12-21 | 1,229.00 | 1,300.00 | 1,229.00 | 1,300.00 | 1,300.00 | 39,686 |
| 2023-12-20 | 1,153.00 | 1,156.00 | 1,153.00 | 1,156.00 | 1,156.00 | 44,865 |
| 2023-12-19 | 1,223.00 | 1,224.00 | 1,151.00 | 1,200.00 | 1,200.00 | 7,534 |
| 2023-12-18 | 1,141.00 | 1,224.00 | 1,141.00 | 1,224.00 | 1,224.00 | 2,186 |
| 2023-12-14 | 1,141.00 | 1,210.00 | 1,141.00 | 1,170.00 | 1,170.00 | 13,156 |
| 2023-12-13 | 1,132.00 | 1,142.00 | 1,132.00 | 1,133.00 | 1,133.00 | 4,782 |
| 2023-12-12 | 1,200.00 | 1,229.00 | 1,150.00 | 1,150.00 | 1,150.00 | 25,599 |
| 2023-12-11 | 1,225.00 | 1,244.00 | 1,200.00 | 1,200.00 | 1,200.00 | 58,954 |
| 2023-12-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2023-12-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 22,017 |
| 2023-12-06 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 362 |
| 2023-12-05 | 1,250.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,057 |
| 2023-12-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5,201 |
| 2023-12-01 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75,697 |
| 2023-11-30 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,082 |
| 2023-11-29 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 1,386 |
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.