Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,408.00 | 1,479.00 | 1,400.00 | 1,472.00 | 1,388.59 | 47,480 |
| 2022-03-24 | 1,485.00 | 1,485.00 | 1,450.00 | 1,451.00 | 1,368.78 | 44,410 |
| 2022-03-23 | 1,465.00 | 1,497.00 | 1,459.00 | 1,459.00 | 1,376.33 | 120,164 |
| 2022-03-22 | 1,440.00 | 1,499.00 | 1,396.00 | 1,459.00 | 1,376.33 | 129,828 |
| 2022-03-18 | 1,420.00 | 1,439.00 | 1,391.00 | 1,420.00 | 1,339.54 | 315,465 |
| 2022-03-17 | 1,450.00 | 1,450.00 | 1,414.00 | 1,429.00 | 1,348.03 | 25,742 |
| 2022-03-16 | 1,494.00 | 1,494.00 | 1,450.00 | 1,470.00 | 1,386.70 | 63,241 |
| 2022-03-15 | 1,425.00 | 1,544.00 | 1,422.00 | 1,491.00 | 1,406.51 | 32,087 |
| 2022-03-14 | 1,429.00 | 1,545.00 | 1,411.00 | 1,463.00 | 1,380.10 | 176,514 |
| 2022-03-11 | 1,429.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,339.54 | 49,300 |
| 2022-03-10 | 1,405.00 | 1,406.00 | 1,405.00 | 1,406.00 | 1,326.33 | 54,413 |
| 2022-03-09 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,348.97 | 18,036 |
| 2022-03-08 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,311.24 | 33,787 |
| 2022-03-07 | 1,400.00 | 1,410.00 | 1,340.00 | 1,380.00 | 1,301.80 | 89,335 |
| 2022-03-04 | 1,401.00 | 1,440.00 | 1,400.00 | 1,406.00 | 1,326.33 | 69,090 |
| 2022-03-03 | 1,410.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,358.40 | 17,910 |
| 2022-03-02 | 1,400.00 | 1,545.00 | 1,386.00 | 1,413.00 | 1,332.93 | 99,153 |
| 2022-03-01 | 1,360.00 | 1,400.00 | 1,360.00 | 1,386.00 | 1,307.46 | 72,977 |
| 2022-02-28 | 1,381.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,320.67 | 34,127 |
| 2022-02-25 | 1,360.00 | 1,500.00 | 1,326.00 | 1,355.00 | 1,278.22 | 26,641 |
| 2022-02-24 | 1,450.00 | 1,498.00 | 1,400.00 | 1,400.00 | 1,320.67 | 12,084 |
| 2022-02-23 | 1,550.00 | 1,718.00 | 1,356.00 | 1,499.00 | 1,414.06 | 68,649 |
| 2022-02-22 | 1,400.00 | 1,750.00 | 1,311.00 | 1,550.00 | 1,462.17 | 101,105 |
| 2022-02-21 | 1,264.00 | 1,399.00 | 1,250.00 | 1,399.00 | 1,319.73 | 113,162 |
| 2022-02-18 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,150.87 | 2,001 |
| 2022-02-17 | 1,221.00 | 1,223.00 | 1,216.00 | 1,222.00 | 1,152.76 | 9,245 |
| 2022-02-16 | 1,250.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,153.70 | 4,253 |
| 2022-02-15 | 1,249.00 | 1,250.00 | 1,220.00 | 1,248.00 | 1,177.28 | 44,690 |
| 2022-02-14 | 1,211.00 | 1,249.00 | 1,210.00 | 1,210.00 | 1,141.44 | 16,026 |
| 2022-02-11 | 1,249.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,155.59 | 61,522 |
| 2022-02-10 | 1,213.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,179.17 | 35,874 |
| 2022-02-09 | 1,206.00 | 1,240.00 | 1,206.00 | 1,239.00 | 1,168.79 | 192,718 |
| 2022-02-08 | 1,225.00 | 1,240.00 | 1,225.00 | 1,239.00 | 1,168.79 | 55,819 |
| 2022-02-07 | 1,221.00 | 1,239.00 | 1,221.00 | 1,239.00 | 1,168.79 | 3,658 |
| 2022-02-04 | 1,200.00 | 1,221.00 | 1,200.00 | 1,221.00 | 1,151.81 | 84,806 |
| 2022-02-03 | 1,200.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,169.74 | 15,473 |
| 2022-02-02 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,132.00 | 405,644 |
| 2022-02-01 | 1,200.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,084.84 | 15,742 |
| 2022-01-31 | 1,153.00 | 1,210.00 | 1,153.00 | 1,210.00 | 1,141.44 | 4,071 |
| 2022-01-28 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,132.00 | 102,940 |
| 2022-01-27 | 1,200.00 | 1,200.00 | 1,176.00 | 1,200.00 | 1,132.00 | 176,285 |
| 2022-01-26 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,109.36 | 0 |
| 2022-01-25 | 1,200.00 | 1,200.00 | 1,176.00 | 1,176.00 | 1,109.36 | 100,974 |
| 2022-01-24 | 1,151.00 | 1,219.00 | 1,151.00 | 1,200.00 | 1,132.00 | 175,061 |
| 2022-01-21 | 1,200.00 | 1,224.00 | 1,150.00 | 1,150.00 | 1,084.84 | 21,540 |
| 2022-01-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,132.00 | 113,178 |
| 2022-01-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,122.57 | 0 |
| 2022-01-18 | 1,189.00 | 1,225.00 | 1,180.00 | 1,190.00 | 1,122.57 | 204,026 |
| 2022-01-17 | 1,190.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,110.31 | 13,885 |
| 2022-01-14 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,108.42 | 4,102 |
| 2022-01-13 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,122.57 | 33,000 |
| 2022-01-12 | 1,199.00 | 1,199.00 | 1,155.00 | 1,190.00 | 1,122.57 | 6,947 |
| 2022-01-11 | 1,156.00 | 1,198.00 | 1,156.00 | 1,198.00 | 1,130.12 | 2,381 |
| 2022-01-10 | 1,150.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,131.06 | 9,300 |
| 2022-01-07 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,131.06 | 1,660 |
| 2022-01-06 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,089.55 | 4,800 |
| 2022-01-05 | 1,198.00 | 1,198.00 | 1,150.00 | 1,188.00 | 1,120.68 | 6,095 |
| 2022-01-04 | 1,148.00 | 1,198.00 | 1,148.00 | 1,198.00 | 1,130.12 | 102,719 |
| 2022-01-03 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,082.95 | 0 |
| 2021-12-31 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,082.95 | 0 |
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.