Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,512.00 | 1,629.00 | 1,512.00 | 1,629.00 | 1,629.00 | 195,258 |
| 2026-07-21 | 1,580.00 | 1,675.00 | 1,504.00 | 1,675.00 | 1,675.00 | 39,195 |
| 2026-07-20 | 1,695.00 | 1,695.00 | 1,503.00 | 1,555.00 | 1,555.00 | 3,793 |
| 2026-07-17 | 1,503.00 | 1,690.00 | 1,503.00 | 1,645.00 | 1,645.00 | 4,192 |
| 2026-07-16 | 1,510.00 | 1,690.00 | 1,501.00 | 1,690.00 | 1,690.00 | 8,026 |
| 2026-07-15 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 10 |
| 2026-07-14 | 1,500.00 | 1,700.00 | 1,500.00 | 1,580.00 | 1,580.00 | 2,604 |
| 2026-07-13 | 1,520.00 | 1,540.00 | 1,351.00 | 1,540.00 | 1,540.00 | 434 |
| 2026-07-10 | 1,451.00 | 1,700.00 | 1,451.00 | 1,600.00 | 1,600.00 | 27,873 |
| 2026-07-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3 |
| 2026-07-08 | 1,611.00 | 1,611.00 | 1,321.00 | 1,321.00 | 1,321.00 | 12 |
| 2026-07-07 | 1,640.00 | 1,682.00 | 1,640.00 | 1,682.00 | 1,682.00 | 14,811 |
| 2026-07-06 | 1,681.00 | 1,682.00 | 1,681.00 | 1,681.00 | 1,681.00 | 3,101 |
| 2026-07-03 | 1,715.00 | 1,715.00 | 1,602.00 | 1,682.00 | 1,682.00 | 10,206 |
| 2026-07-02 | 1,714.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,685.00 | 62,964 |
| 2026-07-01 | 1,620.00 | 1,715.00 | 1,599.00 | 1,700.00 | 1,700.00 | 3,082 |
| 2026-06-30 | 1,550.00 | 1,669.00 | 1,501.00 | 1,669.00 | 1,669.00 | 12,029 |
| 2026-06-29 | 1,714.00 | 1,714.00 | 1,312.00 | 1,599.00 | 1,599.00 | 61,699 |
| 2026-06-26 | 1,651.00 | 1,699.00 | 1,500.00 | 1,650.00 | 1,650.00 | 104,812 |
| 2026-06-25 | 1,715.00 | 1,715.00 | 1,671.00 | 1,700.00 | 1,700.00 | 47,829 |
| 2026-06-24 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 4 |
| 2026-06-23 | 1,712.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | 127,028 |
| 2026-06-22 | 1,711.00 | 1,714.00 | 1,651.00 | 1,690.00 | 1,690.00 | 239,110 |
| 2026-06-19 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 560 |
| 2026-06-18 | 1,670.00 | 1,703.00 | 1,670.00 | 1,700.00 | 1,700.00 | 5,521 |
| 2026-06-17 | 1,710.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,715.00 | 2,139 |
| 2026-06-15 | 1,680.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,708.00 | 420 |
| 2026-06-12 | 1,701.00 | 1,743.00 | 1,700.00 | 1,716.00 | 1,716.00 | 1,850 |
| 2026-06-11 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 26,350 |
| 2026-06-10 | 1,729.00 | 1,749.00 | 1,680.00 | 1,680.00 | 1,680.00 | 307,194 |
| 2026-06-09 | 1,732.00 | 1,733.00 | 1,668.00 | 1,680.00 | 1,680.00 | 19,250 |
| 2026-06-08 | 1,734.00 | 1,734.00 | 1,733.00 | 1,733.00 | 1,733.00 | 4,003 |
| 2026-06-05 | 1,755.00 | 1,782.00 | 1,750.00 | 1,750.00 | 1,750.00 | 581,384 |
| 2026-06-04 | 1,718.00 | 1,788.00 | 1,718.00 | 1,750.00 | 1,750.00 | 159,509 |
| 2026-06-03 | 1,729.00 | 1,800.00 | 1,729.00 | 1,799.00 | 1,799.00 | 25,674 |
| 2026-06-02 | 1,749.00 | 1,850.00 | 1,749.00 | 1,800.00 | 1,800.00 | 336,473 |
| 2026-06-01 | 1,681.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | 20 |
| 2026-05-29 | 1,720.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | 210,373 |
| 2026-05-28 | 1,702.00 | 1,750.00 | 1,702.00 | 1,750.00 | 1,750.00 | 170,525 |
| 2026-05-27 | 1,719.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1,512,978 |
| 2026-05-26 | 1,720.00 | 1,720.00 | 1,659.00 | 1,720.00 | 1,720.00 | 1,086 |
| 2026-05-25 | 1,720.00 | 1,720.00 | 1,683.00 | 1,720.00 | 1,720.00 | 939,546 |
| 2026-05-22 | 1,658.00 | 1,720.00 | 1,658.00 | 1,700.00 | 1,700.00 | 10,520 |
| 2026-05-21 | 1,720.00 | 1,720.00 | 1,719.00 | 1,720.00 | 1,720.00 | 57,486 |
| 2026-05-20 | 1,658.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,680.00 | 4,830 |
| 2026-05-19 | 1,720.00 | 1,720.00 | 1,656.00 | 1,680.00 | 1,680.00 | 171,708 |
| 2026-05-18 | 1,656.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 91,842 |
| 2026-05-15 | 1,724.00 | 1,724.00 | 1,673.00 | 1,720.00 | 1,720.00 | 166,876 |
| 2026-05-14 | 1,730.00 | 1,735.00 | 1,658.00 | 1,730.00 | 1,730.00 | 100,208 |
| 2026-05-13 | 1,702.00 | 1,730.00 | 1,658.00 | 1,700.00 | 1,700.00 | 343,812 |
| 2026-05-12 | 1,725.00 | 1,749.00 | 1,700.00 | 1,735.00 | 1,735.00 | 26,242 |
| 2026-05-11 | 1,725.00 | 1,739.00 | 1,655.00 | 1,725.00 | 1,725.00 | 1,568,010 |
| 2026-05-08 | 1,744.00 | 1,744.00 | 1,651.00 | 1,715.00 | 1,715.00 | 244,847 |
| 2026-05-07 | 1,744.00 | 1,744.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21,233 |
| 2026-05-06 | 1,651.00 | 1,734.00 | 1,651.00 | 1,700.00 | 1,700.00 | 32,810 |
| 2026-05-05 | 1,748.00 | 1,748.00 | 1,671.00 | 1,700.00 | 1,700.00 | 1,642 |
| 2026-05-04 | 1,651.00 | 1,661.00 | 1,651.00 | 1,661.00 | 1,661.00 | 3,110 |
| 2026-04-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-04-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 50,253 |
| 2026-04-28 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 30,000 |
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.