Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 3,535 |
| 2023-03-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 10 |
| 2023-03-08 | 1,326.00 | 1,520.00 | 1,325.00 | 1,341.00 | 1,295.50 | 56,819 |
| 2023-03-07 | 1,350.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,351.53 | 41,758 |
| 2023-03-06 | 1,399.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,304.20 | 11,939 |
| 2023-03-03 | 1,350.00 | 1,399.00 | 1,350.00 | 1,399.00 | 1,351.53 | 23,300 |
| 2023-03-02 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,304.20 | 80,541 |
| 2023-03-01 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,352.50 | 12,301 |
| 2023-02-28 | 1,390.00 | 1,390.00 | 1,350.00 | 1,354.00 | 1,308.06 | 16,758 |
| 2023-02-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,352.50 | 3,596 |
| 2023-02-24 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,353.47 | 230,279 |
| 2023-02-23 | 1,410.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,353.47 | 5,829 |
| 2023-02-22 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,409.50 | 500 |
| 2023-02-21 | 1,450.00 | 1,464.00 | 1,410.00 | 1,410.00 | 1,362.16 | 94,870 |
| 2023-02-20 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,410.46 | 877 |
| 2023-02-17 | 1,406.00 | 1,406.00 | 1,405.00 | 1,405.00 | 1,357.33 | 86,310 |
| 2023-02-16 | 1,448.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,400.80 | 26,550 |
| 2023-02-15 | 1,415.00 | 1,447.00 | 1,400.00 | 1,400.00 | 1,352.50 | 12,091 |
| 2023-02-14 | 1,401.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,352.50 | 4,460 |
| 2023-02-13 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,398.87 | 0 |
| 2023-02-10 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,398.87 | 1 |
| 2023-02-09 | 1,430.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,400.80 | 7,689 |
| 2023-02-08 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,381.48 | 2,628 |
| 2023-02-07 | 1,395.00 | 1,413.00 | 1,370.00 | 1,370.00 | 1,323.52 | 24,369 |
| 2023-02-06 | 1,430.00 | 1,430.00 | 1,394.00 | 1,394.00 | 1,346.70 | 20,973 |
| 2023-02-03 | 1,403.00 | 1,450.00 | 1,403.00 | 1,413.00 | 1,365.06 | 17,697 |
| 2023-02-02 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,400.80 | 5,117 |
| 2023-02-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,352.50 | 10,126 |
| 2023-01-31 | 1,390.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,342.84 | 31,752 |
| 2023-01-30 | 1,389.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,342.84 | 3,000 |
| 2023-01-27 | 1,400.00 | 1,400.00 | 1,351.00 | 1,351.00 | 1,305.16 | 1,580 |
| 2023-01-26 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,305.16 | 375 |
| 2023-01-25 | 1,351.00 | 1,430.00 | 1,351.00 | 1,430.00 | 1,381.48 | 28,144 |
| 2023-01-24 | 1,351.00 | 1,424.00 | 1,351.00 | 1,420.00 | 1,371.82 | 6,384 |
| 2023-01-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 10,231 |
| 2023-01-20 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,351.53 | 0 |
| 2023-01-19 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,351.53 | 2,359 |
| 2023-01-18 | 1,350.00 | 1,399.00 | 1,350.00 | 1,399.00 | 1,351.53 | 10,670 |
| 2023-01-17 | 1,351.00 | 1,409.00 | 1,350.00 | 1,400.00 | 1,352.50 | 16,377 |
| 2023-01-16 | 1,312.00 | 1,351.00 | 1,312.00 | 1,351.00 | 1,305.16 | 1,650 |
| 2023-01-13 | 1,350.00 | 1,350.00 | 1,349.00 | 1,349.00 | 1,303.23 | 11,068 |
| 2023-01-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 5,400 |
| 2023-01-11 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 1,338.01 | 29,380 |
| 2023-01-10 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,376.65 | 25,000 |
| 2023-01-09 | 1,380.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,375.69 | 3,701 |
| 2023-01-06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,294.54 | 2,000 |
| 2023-01-05 | 1,400.00 | 1,430.00 | 1,310.00 | 1,310.00 | 1,265.55 | 439 |
| 2023-01-04 | 1,400.00 | 1,424.00 | 1,400.00 | 1,424.00 | 1,375.69 | 11,500 |
| 2023-01-03 | 1,439.00 | 1,439.00 | 1,301.00 | 1,433.00 | 1,384.38 | 30,802 |
| 2022-12-30 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,398.87 | 0 |
| 2022-12-29 | 1,331.00 | 1,448.00 | 1,300.00 | 1,448.00 | 1,398.87 | 45,013 |
| 2022-12-28 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,296.47 | 5,000 |
| 2022-12-23 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,285.84 | 0 |
| 2022-12-22 | 1,360.00 | 1,360.00 | 1,331.00 | 1,331.00 | 1,285.84 | 1,993 |
| 2022-12-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,376.65 | 5,000 |
| 2022-12-20 | 1,360.00 | 1,468.00 | 1,360.00 | 1,468.00 | 1,418.19 | 828 |
| 2022-12-19 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,319.65 | 0 |
| 2022-12-15 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,319.65 | 250,860 |
| 2022-12-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,352.50 | 0 |
| 2022-12-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,352.50 | 1,848 |
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.