Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,391.14 | 0 |
| 2022-09-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,391.14 | 3,126 |
| 2022-09-15 | 1,445.00 | 1,445.00 | 1,417.00 | 1,445.00 | 1,395.97 | 23,864 |
| 2022-09-14 | 1,445.00 | 1,445.00 | 1,416.00 | 1,444.00 | 1,395.01 | 25,551 |
| 2022-09-13 | 1,438.00 | 1,445.00 | 1,416.00 | 1,416.00 | 1,367.96 | 40,003 |
| 2022-09-12 | 1,445.00 | 1,445.00 | 1,416.00 | 1,433.00 | 1,384.38 | 48,876 |
| 2022-09-09 | 1,406.00 | 1,445.00 | 1,406.00 | 1,445.00 | 1,395.97 | 6,819 |
| 2022-09-08 | 1,473.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,395.97 | 77,801 |
| 2022-09-07 | 1,472.00 | 1,473.00 | 1,440.00 | 1,473.00 | 1,423.02 | 23,946 |
| 2022-09-06 | 1,472.00 | 1,472.00 | 1,460.00 | 1,472.00 | 1,422.06 | 5,982 |
| 2022-09-05 | 1,440.00 | 1,475.00 | 1,440.00 | 1,474.00 | 1,423.99 | 45,720 |
| 2022-09-02 | 1,475.00 | 1,475.00 | 1,441.00 | 1,475.00 | 1,424.96 | 40,910 |
| 2022-09-01 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,449.11 | 11,735 |
| 2022-08-31 | 1,435.00 | 1,565.00 | 1,435.00 | 1,500.00 | 1,449.11 | 173,982 |
| 2022-08-30 | 1,425.00 | 1,450.00 | 1,424.00 | 1,435.00 | 1,386.31 | 116,861 |
| 2022-08-29 | 1,425.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,376.65 | 20,185 |
| 2022-08-26 | 1,401.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,353.47 | 1,499 |
| 2022-08-25 | 1,401.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,376.65 | 550 |
| 2022-08-24 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,371.82 | 8,500 |
| 2022-08-23 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,376.65 | 47,975 |
| 2022-08-22 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,352.50 | 11,282 |
| 2022-08-19 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,342.84 | 1,851 |
| 2022-08-18 | 1,302.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,304.20 | 48,112 |
| 2022-08-17 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,313.86 | 148,806 |
| 2022-08-16 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,352.50 | 9,979 |
| 2022-08-15 | 1,399.00 | 1,399.00 | 1,301.00 | 1,399.00 | 1,351.53 | 7,479 |
| 2022-08-12 | 1,351.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,352.50 | 43,899 |
| 2022-08-11 | 1,390.00 | 1,390.00 | 1,375.00 | 1,388.00 | 1,340.91 | 2,385 |
| 2022-08-10 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,342.84 | 64,103 |
| 2022-08-08 | 1,400.00 | 1,400.00 | 1,352.00 | 1,361.00 | 1,314.82 | 20,649 |
| 2022-08-05 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,352.50 | 118,457 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,255.89 | 4,331 |
| 2022-08-03 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,293.57 | 1 |
| 2022-08-02 | 1,305.00 | 1,339.00 | 1,300.00 | 1,339.00 | 1,293.57 | 6,550 |
| 2022-08-01 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,294.54 | 5,096 |
| 2022-07-29 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,304.20 | 2,511 |
| 2022-07-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,304.20 | 0 |
| 2022-07-27 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,304.20 | 27,554 |
| 2022-07-26 | 1,296.00 | 1,349.00 | 1,295.00 | 1,349.00 | 1,303.23 | 2,041 |
| 2022-07-25 | 1,296.00 | 1,400.00 | 1,296.00 | 1,400.00 | 1,352.50 | 601 |
| 2022-07-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,246.23 | 5,000 |
| 2022-07-21 | 1,279.00 | 1,319.00 | 1,279.00 | 1,300.00 | 1,255.89 | 10,545 |
| 2022-07-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,236.57 | 0 |
| 2022-07-19 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,236.57 | 14,738 |
| 2022-07-18 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,251.06 | 281,733 |
| 2022-07-15 | 1,256.00 | 1,294.00 | 1,250.00 | 1,294.00 | 1,250.10 | 52,812 |
| 2022-07-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,251.06 | 0 |
| 2022-07-13 | 1,275.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,251.06 | 12,728 |
| 2022-07-12 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,231.74 | 518 |
| 2022-07-11 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,231.74 | 7,362 |
| 2022-07-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,207.59 | 0 |
| 2022-07-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,207.59 | 2,000 |
| 2022-07-06 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,207.59 | 560 |
| 2022-07-05 | 1,250.00 | 1,274.00 | 1,250.00 | 1,274.00 | 1,230.78 | 3,165 |
| 2022-07-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,207.59 | 3,500 |
| 2022-07-01 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,207.59 | 31,909 |
| 2022-06-30 | 1,260.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,212.42 | 17,437 |
| 2022-06-29 | 1,274.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,212.42 | 2,750 |
| 2022-06-28 | 1,274.00 | 1,274.00 | 1,255.00 | 1,255.00 | 1,212.42 | 1,235 |
| 2022-06-27 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,212.42 | 12,300 |
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.