Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,082.95 | 0 |
| 2021-12-30 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,082.95 | 10,472 |
| 2021-12-29 | 1,070.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,070.69 | 10,960 |
| 2021-12-28 | 1,090.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,023.52 | 20,380 |
| 2021-12-24 | 1,090.00 | 1,090.00 | 1,050.00 | 1,060.00 | 999.94 | 6,214 |
| 2021-12-23 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 990.50 | 32,507 |
| 2021-12-22 | 1,085.00 | 1,090.00 | 1,050.00 | 1,050.00 | 990.50 | 47,645 |
| 2021-12-21 | 1,085.00 | 1,108.00 | 1,082.00 | 1,082.00 | 1,020.69 | 50,678 |
| 2021-12-20 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,023.52 | 3,441 |
| 2021-12-17 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,051.82 | 5,000 |
| 2021-12-15 | 1,130.00 | 1,135.00 | 1,082.00 | 1,115.00 | 1,051.82 | 51,695 |
| 2021-12-14 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,042.39 | 34,396 |
| 2021-12-13 | 1,150.00 | 1,150.00 | 1,106.00 | 1,106.00 | 1,043.33 | 6,798 |
| 2021-12-10 | 1,148.00 | 1,149.00 | 1,083.00 | 1,148.00 | 1,082.95 | 120,660 |
| 2021-12-09 | 1,050.00 | 1,149.00 | 1,050.00 | 1,149.00 | 1,083.89 | 331,050 |
| 2021-12-08 | 1,149.00 | 1,149.00 | 1,082.00 | 1,149.00 | 1,083.89 | 830 |
| 2021-12-07 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,075.40 | 90,306 |
| 2021-12-06 | 1,145.00 | 1,145.00 | 1,050.00 | 1,130.00 | 1,065.97 | 93,408 |
| 2021-12-03 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,083.89 | 1,250 |
| 2021-12-02 | 1,149.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,083.89 | 22,038 |
| 2021-12-01 | 1,160.00 | 1,160.00 | 1,150.00 | 1,154.00 | 1,088.61 | 16,573 |
| 2021-11-30 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,075.40 | 122,835 |
| 2021-11-29 | 1,130.00 | 1,199.00 | 1,052.00 | 1,131.00 | 1,066.91 | 418,279 |
| 2021-11-26 | 1,160.00 | 1,160.00 | 1,001.00 | 1,130.00 | 1,065.97 | 21,755 |
| 2021-11-25 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,122.57 | 12,400 |
| 2021-11-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,132.00 | 3,059 |
| 2021-11-23 | 1,250.00 | 1,277.00 | 1,200.00 | 1,225.00 | 1,155.59 | 14,551 |
| 2021-11-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,179.17 | 0 |
| 2021-11-19 | 1,279.00 | 1,279.00 | 1,250.00 | 1,250.00 | 1,179.17 | 875 |
| 2021-11-18 | 1,251.00 | 1,280.00 | 1,251.00 | 1,280.00 | 1,207.47 | 523 |
| 2021-11-17 | 1,285.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,179.17 | 3,433 |
| 2021-11-16 | 1,256.00 | 1,295.00 | 1,250.00 | 1,295.00 | 1,221.62 | 47,533 |
| 2021-11-15 | 1,261.00 | 1,298.00 | 1,260.00 | 1,260.00 | 1,188.60 | 121,604 |
| 2021-11-12 | 1,300.00 | 1,343.00 | 1,265.00 | 1,300.00 | 1,226.34 | 34,208 |
| 2021-11-11 | 1,261.00 | 1,343.00 | 1,261.00 | 1,343.00 | 1,266.90 | 86,982 |
| 2021-11-10 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,202.75 | 24,957 |
| 2021-11-09 | 1,300.00 | 1,300.00 | 1,267.00 | 1,269.00 | 1,197.09 | 1,748 |
| 2021-11-08 | 1,300.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,226.34 | 4,148 |
| 2021-11-05 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,226.34 | 3,105 |
| 2021-11-04 | 1,230.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,207.47 | 38,366 |
| 2021-11-03 | 1,230.00 | 1,300.00 | 1,200.00 | 1,270.00 | 1,198.04 | 27,821 |
| 2021-11-02 | 1,300.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,182.00 | 97,369 |
| 2021-10-29 | 1,299.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,179.17 | 119,458 |
| 2021-10-28 | 1,300.00 | 1,300.00 | 1,298.00 | 1,298.00 | 1,224.45 | 775 |
| 2021-10-27 | 1,300.00 | 1,345.00 | 1,300.00 | 1,311.00 | 1,236.71 | 117,793 |
| 2021-10-26 | 1,355.00 | 1,355.00 | 1,311.00 | 1,311.00 | 1,236.71 | 4,938 |
| 2021-10-25 | 1,345.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,282.94 | 28,720 |
| 2021-10-22 | 1,274.00 | 1,360.00 | 1,211.00 | 1,342.00 | 1,265.96 | 6,272 |
| 2021-10-21 | 1,172.00 | 1,220.00 | 1,172.00 | 1,200.00 | 1,132.00 | 26,828 |
| 2021-10-20 | 1,165.00 | 1,174.00 | 1,150.00 | 1,174.00 | 1,107.48 | 8,269 |
← NewerPage 21 of 21 · 1,250 trading days
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.