Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,930 |
| 2023-06-08 | 1,350.00 | 1,358.00 | 1,301.00 | 1,358.00 | 1,358.00 | 8,363 |
| 2023-06-07 | 1,352.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,811 |
| 2023-06-06 | 1,352.00 | 1,360.00 | 1,352.00 | 1,360.00 | 1,360.00 | 7,282 |
| 2023-06-05 | 1,360.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | 6,963 |
| 2023-06-02 | 1,389.00 | 1,389.00 | 1,388.00 | 1,388.00 | 1,388.00 | 90,730 |
| 2023-06-01 | 1,380.00 | 1,388.00 | 1,380.00 | 1,388.00 | 1,388.00 | 25,500 |
| 2023-05-31 | 1,374.00 | 1,380.00 | 1,374.00 | 1,375.00 | 1,375.00 | 4,378,511 |
| 2023-05-30 | 1,370.00 | 1,375.00 | 1,352.00 | 1,375.00 | 1,375.00 | 10,356 |
| 2023-05-29 | 1,370.00 | 1,388.00 | 1,370.00 | 1,375.00 | 1,375.00 | 8,235 |
| 2023-05-26 | 1,361.00 | 1,397.00 | 1,361.00 | 1,370.00 | 1,370.00 | 28,407 |
| 2023-05-25 | 1,366.00 | 1,366.00 | 1,365.00 | 1,365.00 | 1,365.00 | 244,229 |
| 2023-05-24 | 1,400.00 | 1,400.00 | 1,353.00 | 1,398.00 | 1,398.00 | 101,252 |
| 2023-05-23 | 1,351.00 | 1,399.00 | 1,351.00 | 1,399.00 | 1,399.00 | 4,728 |
| 2023-05-22 | 1,361.00 | 1,378.00 | 1,351.00 | 1,375.00 | 1,375.00 | 8,888 |
| 2023-05-19 | 1,378.00 | 1,378.00 | 1,377.00 | 1,378.00 | 1,378.00 | 18,891 |
| 2023-05-18 | 1,377.00 | 1,380.00 | 1,377.00 | 1,377.00 | 1,377.00 | 13,207 |
| 2023-05-17 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 39,018 |
| 2023-05-16 | 1,379.00 | 1,400.00 | 1,379.00 | 1,400.00 | 1,352.50 | 27,745 |
| 2023-05-15 | 1,397.00 | 1,397.00 | 1,331.00 | 1,372.00 | 1,325.45 | 90,642 |
| 2023-05-12 | 1,350.00 | 1,394.00 | 1,321.00 | 1,372.00 | 1,325.45 | 12,868 |
| 2023-05-11 | 1,350.00 | 1,399.00 | 1,321.00 | 1,399.00 | 1,351.53 | 7,907 |
| 2023-05-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,351.53 | 181,165 |
| 2023-05-09 | 1,407.00 | 1,407.00 | 1,351.00 | 1,399.00 | 1,351.53 | 3,461 |
| 2023-05-08 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,360.23 | 207,488 |
| 2023-05-05 | 1,419.00 | 1,419.00 | 1,361.00 | 1,380.00 | 1,333.18 | 6,532 |
| 2023-05-04 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,381.48 | 44,338 |
| 2023-05-03 | 1,430.00 | 1,431.00 | 1,424.00 | 1,430.00 | 1,381.48 | 300,600 |
| 2023-05-02 | 1,476.00 | 1,477.00 | 1,416.00 | 1,477.00 | 1,426.89 | 10,396 |
| 2023-04-28 | 1,449.00 | 1,450.00 | 1,413.00 | 1,448.00 | 1,398.87 | 50,960 |
| 2023-04-26 | 1,415.00 | 1,424.00 | 1,410.00 | 1,411.00 | 1,363.13 | 80,191 |
| 2023-04-25 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,362.16 | 18,058 |
| 2023-04-24 | 1,424.00 | 1,424.00 | 1,415.00 | 1,415.00 | 1,366.99 | 636 |
| 2023-04-21 | 1,420.00 | 1,446.00 | 1,417.00 | 1,417.00 | 1,368.92 | 15,889 |
| 2023-04-20 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,391.14 | 3,150 |
| 2023-04-19 | 1,449.00 | 1,449.00 | 1,422.00 | 1,422.00 | 1,373.75 | 6,233 |
| 2023-04-18 | 1,406.00 | 1,449.00 | 1,406.00 | 1,447.00 | 1,397.91 | 30,398 |
| 2023-04-17 | 1,449.00 | 1,449.00 | 1,403.00 | 1,420.00 | 1,371.82 | 2,994 |
| 2023-04-14 | 1,400.00 | 1,450.00 | 1,398.00 | 1,400.00 | 1,352.50 | 534,995 |
| 2023-04-13 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,350.57 | 0 |
| 2023-04-12 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,350.57 | 2,100 |
| 2023-04-11 | 1,390.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,313.86 | 13,459 |
| 2023-04-06 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,352.50 | 15,508 |
| 2023-04-05 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,352.50 | 20,822 |
| 2023-04-04 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 1,371.82 | 10,413 |
| 2023-04-03 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,371.82 | 25,163 |
| 2023-03-31 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 1,371.82 | 10,357 |
| 2023-03-30 | 1,449.00 | 1,449.00 | 1,316.00 | 1,419.00 | 1,370.86 | 130,916 |
| 2023-03-29 | 1,477.00 | 1,478.00 | 1,351.00 | 1,455.00 | 1,405.63 | 62,325 |
| 2023-03-28 | 1,450.00 | 1,459.00 | 1,316.00 | 1,459.00 | 1,409.50 | 18,081 |
| 2023-03-27 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,352.50 | 6,990 |
| 2023-03-24 | 1,449.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,400.80 | 32,631 |
| 2023-03-23 | 1,366.00 | 1,420.00 | 1,351.00 | 1,420.00 | 1,371.82 | 40,787 |
| 2023-03-22 | 1,395.00 | 1,400.00 | 1,352.00 | 1,390.00 | 1,342.84 | 14,621 |
| 2023-03-20 | 1,388.00 | 1,399.00 | 1,329.00 | 1,345.00 | 1,299.37 | 96,286 |
| 2023-03-17 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,341.87 | 11,571 |
| 2023-03-16 | 1,331.00 | 1,331.00 | 1,311.00 | 1,311.00 | 1,266.52 | 35,301 |
| 2023-03-15 | 1,312.00 | 1,350.00 | 1,311.00 | 1,312.00 | 1,267.49 | 18,711 |
| 2023-03-14 | 1,350.00 | 1,366.00 | 1,330.00 | 1,366.00 | 1,319.65 | 18,589 |
| 2023-03-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 4,440 |
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.