Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,350.00 | 1,468.00 | 1,350.00 | 1,401.00 | 1,353.47 | 55,355 |
| 2022-12-09 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,352.50 | 9,231 |
| 2022-12-08 | 1,330.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,352.50 | 1,001 |
| 2022-12-07 | 1,400.00 | 1,468.00 | 1,400.00 | 1,400.00 | 1,352.50 | 12,538 |
| 2022-12-06 | 1,330.00 | 1,399.00 | 1,330.00 | 1,399.00 | 1,351.53 | 2,149 |
| 2022-12-05 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,294.54 | 30,600 |
| 2022-12-02 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,256.86 | 252 |
| 2022-12-01 | 1,484.00 | 1,484.00 | 1,300.00 | 1,300.00 | 1,255.89 | 9,159 |
| 2022-11-30 | 1,353.00 | 1,469.00 | 1,353.00 | 1,469.00 | 1,419.16 | 2,348 |
| 2022-11-29 | 1,489.00 | 1,489.00 | 1,301.00 | 1,342.00 | 1,296.47 | 2,807 |
| 2022-11-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,400.80 | 17,479 |
| 2022-11-25 | 1,489.00 | 1,489.00 | 1,450.00 | 1,450.00 | 1,400.80 | 2,444 |
| 2022-11-24 | 1,499.00 | 1,499.00 | 1,475.00 | 1,485.00 | 1,434.62 | 27,990 |
| 2022-11-23 | 1,505.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,449.11 | 20,757 |
| 2022-11-22 | 1,470.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,453.94 | 85,462 |
| 2022-11-21 | 1,475.00 | 1,519.00 | 1,470.00 | 1,509.00 | 1,457.80 | 160,488 |
| 2022-11-18 | 1,499.00 | 1,519.00 | 1,488.00 | 1,519.00 | 1,467.46 | 117,896 |
| 2022-11-17 | 1,480.00 | 1,499.00 | 1,460.00 | 1,489.00 | 1,438.48 | 84,651 |
| 2022-11-16 | 1,430.00 | 1,479.00 | 1,430.00 | 1,479.00 | 1,428.82 | 146,043 |
| 2022-11-15 | 1,479.00 | 1,479.00 | 1,425.00 | 1,479.00 | 1,428.82 | 67,917 |
| 2022-11-14 | 1,444.00 | 1,462.00 | 1,326.00 | 1,462.00 | 1,412.40 | 39,264 |
| 2022-11-11 | 1,349.00 | 1,448.00 | 1,349.00 | 1,444.00 | 1,395.01 | 89,507 |
| 2022-11-10 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,303.23 | 2,115 |
| 2022-11-09 | 1,211.00 | 1,350.00 | 1,211.00 | 1,350.00 | 1,304.20 | 43,225 |
| 2022-11-08 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,236.57 | 134,396 |
| 2022-11-07 | 1,489.00 | 1,489.00 | 1,240.00 | 1,250.00 | 1,207.59 | 43,615 |
| 2022-11-04 | 1,240.00 | 1,546.00 | 1,240.00 | 1,280.00 | 1,236.57 | 64,494 |
| 2022-11-03 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,197.93 | 14,222 |
| 2022-11-02 | 1,280.00 | 1,287.00 | 1,206.00 | 1,287.00 | 1,243.33 | 7,878 |
| 2022-11-01 | 1,279.00 | 1,280.00 | 1,211.00 | 1,280.00 | 1,236.57 | 25,637 |
| 2022-10-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.57 | 2,114 |
| 2022-10-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.57 | 87,132 |
| 2022-10-27 | 1,279.00 | 1,287.00 | 1,279.00 | 1,287.00 | 1,243.33 | 11,005 |
| 2022-10-26 | 1,249.00 | 1,286.00 | 1,249.00 | 1,279.00 | 1,235.61 | 14,190 |
| 2022-10-25 | 1,250.00 | 1,270.00 | 1,226.00 | 1,270.00 | 1,226.91 | 1,372,121 |
| 2022-10-24 | 1,269.00 | 1,269.00 | 1,200.00 | 1,250.00 | 1,207.59 | 40,771 |
| 2022-10-21 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,243.33 | 0 |
| 2022-10-20 | 1,201.00 | 1,287.00 | 1,201.00 | 1,287.00 | 1,243.33 | 3,933 |
| 2022-10-19 | 1,250.00 | 1,288.00 | 1,200.00 | 1,288.00 | 1,244.30 | 27,003 |
| 2022-10-18 | 1,299.00 | 1,309.00 | 1,250.00 | 1,270.00 | 1,226.91 | 38,172 |
| 2022-10-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,265.55 | 0 |
| 2022-10-14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,265.55 | 5,551 |
| 2022-10-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,265.55 | 230 |
| 2022-10-12 | 1,345.00 | 1,345.00 | 1,290.00 | 1,345.00 | 1,299.37 | 21,557 |
| 2022-10-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 5,628 |
| 2022-10-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,351.53 | 30 |
| 2022-10-07 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,352.50 | 17,502 |
| 2022-10-06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,391.14 | 354 |
| 2022-10-05 | 1,474.00 | 1,475.00 | 1,474.00 | 1,475.00 | 1,424.96 | 28,726 |
| 2022-10-04 | 1,440.00 | 1,474.00 | 1,440.00 | 1,474.00 | 1,423.99 | 78,105 |
| 2022-10-03 | 1,392.00 | 1,478.00 | 1,380.00 | 1,478.00 | 1,427.85 | 78,093 |
| 2022-09-30 | 1,392.00 | 1,479.00 | 1,392.00 | 1,479.00 | 1,428.82 | 6,651 |
| 2022-09-29 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,429.79 | 7,200 |
| 2022-09-28 | 1,425.00 | 1,479.00 | 1,425.00 | 1,479.00 | 1,428.82 | 6,322 |
| 2022-09-27 | 1,420.00 | 1,480.00 | 1,392.00 | 1,421.00 | 1,372.79 | 74,704 |
| 2022-09-26 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,391.14 | 7,880 |
| 2022-09-23 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,395.97 | 163,339 |
| 2022-09-22 | 1,423.00 | 1,424.00 | 1,420.00 | 1,420.00 | 1,371.82 | 7,000 |
| 2022-09-21 | 1,444.00 | 1,444.00 | 1,410.00 | 1,432.00 | 1,383.41 | 12,578 |
| 2022-09-20 | 1,437.00 | 1,445.00 | 1,416.00 | 1,444.00 | 1,395.01 | 44,447 |
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.