Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 1,241.40 | 1,539 |
| 2022-06-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,207.59 | 49,708 |
| 2022-06-22 | 1,289.00 | 1,289.00 | 1,245.00 | 1,250.00 | 1,207.59 | 66,579 |
| 2022-06-21 | 1,240.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,207.59 | 24,980 |
| 2022-06-20 | 1,250.00 | 1,289.00 | 1,250.00 | 1,250.00 | 1,207.59 | 31,410 |
| 2022-06-17 | 1,261.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,246.23 | 10,586 |
| 2022-06-15 | 1,259.00 | 1,295.00 | 1,259.00 | 1,295.00 | 1,251.06 | 14,694 |
| 2022-06-14 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,256.86 | 11,482 |
| 2022-06-13 | 1,310.00 | 1,324.00 | 1,300.00 | 1,301.00 | 1,256.86 | 123,486 |
| 2022-06-10 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,304.20 | 35,252 |
| 2022-06-09 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,305.16 | 180 |
| 2022-06-08 | 1,381.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,333.18 | 38,734 |
| 2022-06-07 | 1,410.00 | 1,410.00 | 1,381.00 | 1,381.00 | 1,302.75 | 1,484 |
| 2022-06-06 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,330.10 | 9,000 |
| 2022-06-03 | 1,398.00 | 1,420.00 | 1,398.00 | 1,410.00 | 1,330.10 | 20,948 |
| 2022-06-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,320.67 | 5,470 |
| 2022-06-01 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,319.73 | 982,620 |
| 2022-05-31 | 1,383.00 | 1,383.00 | 1,380.00 | 1,380.00 | 1,301.80 | 65,521 |
| 2022-05-30 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,311.24 | 4,846 |
| 2022-05-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,320.67 | 0 |
| 2022-05-26 | 1,408.00 | 1,408.00 | 1,400.00 | 1,400.00 | 1,320.67 | 4,210 |
| 2022-05-25 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,333.88 | 4,937 |
| 2022-05-24 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,339.54 | 6,856 |
| 2022-05-23 | 1,399.00 | 1,399.00 | 1,380.00 | 1,390.00 | 1,311.24 | 15,428 |
| 2022-05-20 | 1,350.00 | 1,399.00 | 1,350.00 | 1,395.00 | 1,315.95 | 14,126 |
| 2022-05-19 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,292.37 | 38,111 |
| 2022-05-18 | 1,374.00 | 1,374.00 | 1,369.00 | 1,369.00 | 1,291.43 | 11,455 |
| 2022-05-17 | 1,305.00 | 1,374.00 | 1,300.00 | 1,374.00 | 1,296.14 | 5,849 |
| 2022-05-16 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,296.14 | 1,098 |
| 2022-05-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,297.09 | 0 |
| 2022-05-12 | 1,375.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,297.09 | 11,166 |
| 2022-05-11 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,297.09 | 19,314 |
| 2022-05-10 | 1,349.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,254.64 | 83,756 |
| 2022-05-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,273.50 | 1,000 |
| 2022-05-06 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,292.37 | 3,418 |
| 2022-05-05 | 1,326.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,273.50 | 9,722 |
| 2022-05-04 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,245.20 | 46,012 |
| 2022-05-03 | 1,331.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,264.07 | 58,739 |
| 2022-04-29 | 1,321.00 | 1,345.00 | 1,321.00 | 1,325.00 | 1,249.92 | 106,841 |
| 2022-04-28 | 1,339.00 | 1,399.00 | 1,320.00 | 1,350.00 | 1,273.50 | 37,063 |
| 2022-04-26 | 1,319.00 | 1,400.00 | 1,315.00 | 1,339.00 | 1,263.13 | 63,151 |
| 2022-04-25 | 1,351.00 | 1,351.00 | 1,315.00 | 1,320.00 | 1,245.20 | 127,364 |
| 2022-04-22 | 1,355.00 | 1,355.00 | 1,351.00 | 1,351.00 | 1,274.45 | 2,631 |
| 2022-04-21 | 1,355.00 | 1,356.00 | 1,352.00 | 1,355.00 | 1,278.22 | 283,614 |
| 2022-04-20 | 1,355.00 | 1,364.00 | 1,350.00 | 1,355.00 | 1,278.22 | 74,262 |
| 2022-04-19 | 1,370.00 | 1,370.00 | 1,331.00 | 1,370.00 | 1,292.37 | 1,369 |
| 2022-04-14 | 1,320.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,264.07 | 11,584 |
| 2022-04-13 | 1,378.00 | 1,378.00 | 1,305.00 | 1,350.00 | 1,273.50 | 41,890 |
| 2022-04-12 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,298.97 | 392 |
| 2022-04-11 | 1,419.00 | 1,419.00 | 1,401.00 | 1,401.00 | 1,321.61 | 9,486 |
| 2022-04-08 | 1,365.00 | 1,419.00 | 1,365.00 | 1,419.00 | 1,338.59 | 635 |
| 2022-04-07 | 1,356.00 | 1,419.00 | 1,356.00 | 1,375.00 | 1,297.09 | 19,630 |
| 2022-04-06 | 1,390.00 | 1,390.00 | 1,352.00 | 1,360.00 | 1,282.94 | 13,722 |
| 2022-04-05 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,311.24 | 20,998 |
| 2022-04-04 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,301.80 | 20,719 |
| 2022-04-01 | 1,385.00 | 1,386.00 | 1,380.00 | 1,380.00 | 1,301.80 | 48,375 |
| 2022-03-31 | 1,380.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,278.22 | 43,765 |
| 2022-03-30 | 1,385.00 | 1,385.00 | 1,276.00 | 1,335.00 | 1,259.35 | 34,731 |
| 2022-03-29 | 1,419.00 | 1,419.00 | 1,378.00 | 1,378.00 | 1,299.92 | 22,520 |
| 2022-03-28 | 1,470.00 | 1,470.00 | 1,350.00 | 1,420.00 | 1,339.54 | 7,413 |
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.