Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 37,615 |
| 2023-09-01 | 1,345.00 | 1,369.00 | 1,345.00 | 1,369.00 | 1,369.00 | 13,021 |
| 2023-08-31 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 5,977 |
| 2023-08-30 | 1,321.00 | 1,343.00 | 1,300.00 | 1,310.00 | 1,310.00 | 76,324 |
| 2023-08-29 | 1,260.00 | 1,343.00 | 1,250.00 | 1,300.00 | 1,300.00 | 374,052 |
| 2023-08-28 | 1,250.00 | 1,264.00 | 1,250.00 | 1,260.00 | 1,260.00 | 26,030 |
| 2023-08-25 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 28,347 |
| 2023-08-24 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 10,612 |
| 2023-08-23 | 1,238.00 | 1,260.00 | 1,238.00 | 1,250.00 | 1,250.00 | 63,466 |
| 2023-08-22 | 1,240.00 | 1,240.00 | 1,203.00 | 1,239.00 | 1,239.00 | 6,146 |
| 2023-08-21 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2023-08-18 | 1,270.00 | 1,270.00 | 1,217.00 | 1,249.00 | 1,249.00 | 1,445 |
| 2023-08-17 | 1,210.00 | 1,264.00 | 1,161.00 | 1,248.00 | 1,248.00 | 224,991 |
| 2023-08-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7,508 |
| 2023-08-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 927 |
| 2023-08-14 | 1,161.00 | 1,220.00 | 1,161.00 | 1,220.00 | 1,220.00 | 1,185 |
| 2023-08-11 | 1,220.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 3,718 |
| 2023-08-10 | 1,215.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 9,085 |
| 2023-08-08 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 701 |
| 2023-08-07 | 1,263.00 | 1,264.00 | 1,161.00 | 1,264.00 | 1,264.00 | 2,956 |
| 2023-08-04 | 1,210.00 | 1,270.00 | 1,200.00 | 1,264.00 | 1,264.00 | 15,017 |
| 2023-08-03 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 12,000 |
| 2023-08-02 | 1,200.00 | 1,270.00 | 1,190.00 | 1,190.00 | 1,190.00 | 9,147 |
| 2023-08-01 | 1,179.00 | 1,200.00 | 1,170.00 | 1,199.00 | 1,199.00 | 26,346 |
| 2023-07-31 | 1,179.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,160.00 | 21,827 |
| 2023-07-28 | 1,180.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8,200 |
| 2023-07-27 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 1,185.00 | 125,380 |
| 2023-07-26 | 1,185.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,185.00 | 8,547 |
| 2023-07-25 | 1,144.00 | 1,185.00 | 1,144.00 | 1,150.00 | 1,150.00 | 46,850 |
| 2023-07-24 | 1,120.00 | 1,176.00 | 1,120.00 | 1,144.00 | 1,144.00 | 28,454 |
| 2023-07-21 | 1,101.00 | 1,159.00 | 1,011.00 | 1,155.00 | 1,155.00 | 174,464 |
| 2023-07-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 37,502 |
| 2023-07-19 | 1,130.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 31,226 |
| 2023-07-18 | 1,180.00 | 1,180.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,961 |
| 2023-07-17 | 1,151.00 | 1,189.00 | 1,151.00 | 1,170.00 | 1,170.00 | 3,613 |
| 2023-07-14 | 1,194.00 | 1,200.00 | 1,189.00 | 1,189.00 | 1,189.00 | 63,870 |
| 2023-07-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-07-12 | 1,199.00 | 1,200.00 | 1,136.00 | 1,200.00 | 1,200.00 | 64,992 |
| 2023-07-11 | 1,120.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,200.00 | 16,535 |
| 2023-07-10 | 1,244.00 | 1,244.00 | 1,121.00 | 1,200.00 | 1,200.00 | 15,152 |
| 2023-07-07 | 1,121.00 | 1,200.00 | 1,121.00 | 1,200.00 | 1,200.00 | 240 |
| 2023-07-06 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 7,394 |
| 2023-07-05 | 1,245.00 | 1,245.00 | 1,151.00 | 1,200.00 | 1,200.00 | 44,701 |
| 2023-07-04 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,316 |
| 2023-07-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 60,445 |
| 2023-06-30 | 1,286.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,045 |
| 2023-06-29 | 1,297.00 | 1,298.00 | 1,297.00 | 1,297.00 | 1,297.00 | 10,000 |
| 2023-06-28 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3,170 |
| 2023-06-27 | 1,270.00 | 1,299.00 | 1,100.00 | 1,299.00 | 1,299.00 | 41,578 |
| 2023-06-26 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 21,071 |
| 2023-06-23 | 1,271.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,270.00 | 33,387 |
| 2023-06-22 | 1,271.00 | 1,287.00 | 1,271.00 | 1,276.00 | 1,276.00 | 12,601 |
| 2023-06-21 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 3,611 |
| 2023-06-20 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 69,263 |
| 2023-06-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 142,081 |
| 2023-06-15 | 1,303.00 | 1,359.00 | 1,300.00 | 1,300.00 | 1,300.00 | 156,966 |
| 2023-06-14 | 1,320.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,302.00 | 6,274 |
| 2023-06-13 | 1,302.00 | 1,339.00 | 1,302.00 | 1,320.00 | 1,320.00 | 6,885 |
| 2023-06-12 | 1,314.00 | 1,349.00 | 1,314.00 | 1,340.00 | 1,340.00 | 35,383 |
| 2023-06-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,930 |
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.