Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 36,107 |
| 2023-11-27 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1,950 |
| 2023-11-24 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 3,633 |
| 2023-11-23 | 1,270.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 19,772 |
| 2023-11-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2023-11-21 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,238 |
| 2023-11-20 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 363,108 |
| 2023-11-17 | 1,265.00 | 1,275.00 | 1,265.00 | 1,265.00 | 1,265.00 | 4,177 |
| 2023-11-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 46,748 |
| 2023-11-15 | 1,266.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 8,338 |
| 2023-11-14 | 1,260.00 | 1,290.00 | 1,260.00 | 1,266.00 | 1,266.00 | 6,761 |
| 2023-11-13 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 440 |
| 2023-11-10 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0 |
| 2023-11-09 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1 |
| 2023-11-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3,501 |
| 2023-11-07 | 1,290.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | 284 |
| 2023-11-06 | 1,250.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | 11,575 |
| 2023-11-03 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2023-11-02 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 7,419 |
| 2023-11-01 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,000 |
| 2023-10-31 | 1,265.00 | 1,299.00 | 1,265.00 | 1,266.00 | 1,266.00 | 13,237 |
| 2023-10-30 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 50 |
| 2023-10-27 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 53,758 |
| 2023-10-26 | 1,270.00 | 1,299.00 | 1,265.00 | 1,265.00 | 1,265.00 | 7,520 |
| 2023-10-25 | 1,250.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,265.00 | 25,292 |
| 2023-10-24 | 1,299.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 13,857 |
| 2023-10-23 | 1,298.00 | 1,298.00 | 1,297.00 | 1,298.00 | 1,298.00 | 3,512 |
| 2023-10-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 69,266 |
| 2023-10-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 33,679 |
| 2023-10-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2023-10-17 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | 52,497 |
| 2023-10-16 | 1,330.00 | 1,337.00 | 1,330.00 | 1,337.00 | 1,337.00 | 2,345 |
| 2023-10-13 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0 |
| 2023-10-12 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 8,586 |
| 2023-10-11 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 800 |
| 2023-10-10 | 1,325.00 | 1,325.00 | 1,270.00 | 1,270.00 | 1,270.00 | 37,001 |
| 2023-10-09 | 1,310.00 | 1,347.00 | 1,305.00 | 1,305.00 | 1,305.00 | 18,040 |
| 2023-10-06 | 1,349.00 | 1,349.00 | 1,310.00 | 1,310.00 | 1,310.00 | 9,723 |
| 2023-10-05 | 1,329.00 | 1,329.00 | 1,305.00 | 1,325.00 | 1,325.00 | 29,478 |
| 2023-10-04 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2023-10-03 | 1,307.00 | 1,350.00 | 1,307.00 | 1,350.00 | 1,350.00 | 10,254 |
| 2023-10-02 | 1,344.00 | 1,345.00 | 1,307.00 | 1,307.00 | 1,307.00 | 10,981 |
| 2023-09-29 | 1,340.00 | 1,340.00 | 1,306.00 | 1,306.00 | 1,306.00 | 400 |
| 2023-09-28 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,649 |
| 2023-09-27 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | 15,639 |
| 2023-09-26 | 1,321.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,350.00 | 183,725 |
| 2023-09-22 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 50,790 |
| 2023-09-21 | 1,340.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 22,593 |
| 2023-09-20 | 1,320.00 | 1,349.00 | 1,312.00 | 1,322.00 | 1,322.00 | 38,869 |
| 2023-09-19 | 1,350.00 | 1,350.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,683 |
| 2023-09-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,000 |
| 2023-09-15 | 1,321.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,365.00 | 54,560 |
| 2023-09-14 | 1,388.00 | 1,388.00 | 1,387.00 | 1,387.00 | 1,387.00 | 3,661 |
| 2023-09-13 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 12,197 |
| 2023-09-12 | 1,311.00 | 1,385.00 | 1,311.00 | 1,345.00 | 1,345.00 | 7,175 |
| 2023-09-11 | 1,311.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | 10,159 |
| 2023-09-08 | 1,322.00 | 1,350.00 | 1,305.00 | 1,306.00 | 1,306.00 | 37,241 |
| 2023-09-07 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 138,585 |
| 2023-09-06 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 2,000 |
| 2023-09-05 | 1,341.00 | 1,384.00 | 1,341.00 | 1,345.00 | 1,345.00 | 27,680 |
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.