Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,699.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 24,030 |
| 2026-04-23 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 61,283 |
| 2026-04-22 | 1,749.00 | 1,749.00 | 1,651.00 | 1,700.00 | 1,700.00 | 21,804 |
| 2026-04-21 | 1,650.00 | 1,749.00 | 1,650.00 | 1,749.00 | 1,749.00 | 20,813 |
| 2026-04-20 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 310 |
| 2026-04-17 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0 |
| 2026-04-16 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 60 |
| 2026-04-15 | 1,671.00 | 1,749.00 | 1,671.00 | 1,749.00 | 1,749.00 | 323,407 |
| 2026-04-14 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 662 |
| 2026-04-13 | 1,601.00 | 1,767.00 | 1,601.00 | 1,611.00 | 1,611.00 | 151 |
| 2026-04-10 | 1,573.00 | 1,650.00 | 1,573.00 | 1,650.00 | 1,650.00 | 17,710 |
| 2026-04-09 | 1,655.00 | 1,769.00 | 1,654.00 | 1,769.00 | 1,769.00 | 740 |
| 2026-04-08 | 1,775.00 | 1,776.00 | 1,571.00 | 1,749.00 | 1,749.00 | 7,060 |
| 2026-04-07 | 1,769.00 | 1,769.00 | 1,700.00 | 1,761.00 | 1,761.00 | 11,236 |
| 2026-04-02 | 1,571.00 | 1,770.00 | 1,571.00 | 1,770.00 | 1,770.00 | 760 |
| 2026-04-01 | 1,700.00 | 1,777.00 | 1,700.00 | 1,710.00 | 1,710.00 | 4,227 |
| 2026-03-31 | 1,788.00 | 1,788.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,311 |
| 2026-03-30 | 1,783.00 | 1,788.00 | 1,621.00 | 1,621.00 | 1,621.00 | 132,143 |
| 2026-03-27 | 1,570.00 | 1,784.00 | 1,570.00 | 1,784.00 | 1,784.00 | 872 |
| 2026-03-26 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 14,750 |
| 2026-03-25 | 1,626.00 | 1,626.00 | 1,621.00 | 1,625.00 | 1,625.00 | 126,896 |
| 2026-03-24 | 1,690.00 | 1,690.00 | 1,621.00 | 1,621.00 | 1,621.00 | 717 |
| 2026-03-23 | 1,701.00 | 1,701.00 | 1,621.00 | 1,690.00 | 1,690.00 | 86,552 |
| 2026-03-20 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 6,953 |
| 2026-03-19 | 1,789.00 | 1,789.00 | 1,656.00 | 1,656.00 | 1,656.00 | 8,348 |
| 2026-03-18 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,800 |
| 2026-03-17 | 1,794.00 | 1,794.00 | 1,651.00 | 1,794.00 | 1,794.00 | 273,911 |
| 2026-03-16 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 16,916 |
| 2026-03-13 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 32,036 |
| 2026-03-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-10 | 1,679.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | 13,625 |
| 2026-03-09 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 40,000 |
| 2026-03-06 | 1,617.00 | 1,794.00 | 1,617.00 | 1,729.00 | 1,729.00 | 37,272 |
| 2026-03-05 | 1,700.00 | 1,700.00 | 1,618.00 | 1,700.00 | 1,700.00 | 1,300 |
| 2026-03-04 | 1,699.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 366,513 |
| 2026-03-03 | 1,786.00 | 1,786.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,573 |
| 2026-03-02 | 1,792.00 | 1,792.00 | 1,608.00 | 1,675.00 | 1,675.00 | 17,749 |
| 2026-02-27 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 20 |
| 2026-02-26 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 3,895 |
| 2026-02-25 | 1,845.00 | 1,845.00 | 1,626.00 | 1,798.00 | 1,798.00 | 1,336 |
| 2026-02-24 | 1,720.00 | 1,720.00 | 1,607.00 | 1,700.00 | 1,700.00 | 35,123 |
| 2026-02-23 | 1,749.00 | 1,749.00 | 1,715.00 | 1,715.00 | 1,715.00 | 3,050 |
| 2026-02-20 | 1,750.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1,100 |
| 2026-02-19 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 4,710 |
| 2026-02-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2026-02-17 | 1,711.00 | 1,750.00 | 1,711.00 | 1,750.00 | 1,750.00 | 1,466 |
| 2026-02-16 | 1,711.00 | 1,722.00 | 1,711.00 | 1,711.00 | 1,711.00 | 15,010 |
| 2026-02-13 | 1,824.00 | 1,824.00 | 1,725.00 | 1,725.00 | 1,725.00 | 10,442 |
| 2026-02-12 | 1,868.00 | 1,901.00 | 1,813.00 | 1,813.00 | 1,813.00 | 19,848 |
| 2026-02-11 | 1,726.00 | 1,868.00 | 1,726.00 | 1,868.00 | 1,868.00 | 2,368 |
| 2026-02-10 | 1,702.00 | 1,865.00 | 1,702.00 | 1,863.00 | 1,863.00 | 13,482 |
| 2026-02-09 | 1,749.00 | 1,880.00 | 1,749.00 | 1,865.00 | 1,865.00 | 20,050 |
| 2026-02-06 | 1,760.00 | 1,761.00 | 1,608.00 | 1,750.00 | 1,750.00 | 183,155 |
| 2026-02-05 | 1,813.00 | 1,815.00 | 1,701.00 | 1,701.00 | 1,701.00 | 23,876 |
| 2026-02-04 | 1,806.00 | 1,877.00 | 1,806.00 | 1,812.00 | 1,812.00 | 4,761 |
| 2026-02-03 | 1,899.00 | 2,139.00 | 1,791.00 | 1,806.00 | 1,806.00 | 28,226 |
| 2026-02-02 | 1,790.00 | 2,100.00 | 1,690.00 | 1,920.00 | 1,920.00 | 31,858 |
| 2026-01-30 | 1,770.00 | 1,790.00 | 1,688.00 | 1,760.00 | 1,760.00 | 172,730 |
| 2026-01-29 | 1,718.00 | 1,790.00 | 1,686.00 | 1,770.00 | 1,770.00 | 32,543 |
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.