Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,718.00 | 1,790.00 | 1,686.00 | 1,770.00 | 1,770.00 | 32,543 |
| 2026-01-28 | 1,717.00 | 1,718.00 | 1,656.00 | 1,710.00 | 1,710.00 | 64,040 |
| 2026-01-27 | 1,650.00 | 1,717.00 | 1,635.00 | 1,635.00 | 1,635.00 | 18,334 |
| 2026-01-26 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,650.00 | 219,594 |
| 2026-01-23 | 1,650.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | 5,500 |
| 2026-01-22 | 1,689.00 | 1,689.00 | 1,601.00 | 1,650.00 | 1,650.00 | 9,108 |
| 2026-01-21 | 1,576.00 | 1,642.00 | 1,576.00 | 1,623.00 | 1,623.00 | 47,254 |
| 2026-01-20 | 1,600.00 | 1,642.00 | 1,575.00 | 1,576.00 | 1,576.00 | 5,771 |
| 2026-01-19 | 1,590.00 | 1,649.00 | 1,590.00 | 1,649.00 | 1,649.00 | 1,056 |
| 2026-01-16 | 1,620.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1,978,357 |
| 2026-01-15 | 1,562.00 | 1,689.00 | 1,561.00 | 1,620.00 | 1,620.00 | 8,434 |
| 2026-01-14 | 1,561.00 | 1,562.00 | 1,561.00 | 1,561.00 | 1,561.00 | 3,810 |
| 2026-01-13 | 1,561.00 | 1,635.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,254,513 |
| 2026-01-12 | 1,555.00 | 1,650.00 | 1,555.00 | 1,602.00 | 1,602.00 | 1,513 |
| 2026-01-09 | 1,552.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 44,270 |
| 2026-01-08 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 16,168 |
| 2026-01-07 | 1,601.00 | 1,650.00 | 1,551.00 | 1,551.00 | 1,551.00 | 16,595 |
| 2026-01-06 | 1,688.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11,965 |
| 2026-01-05 | 1,689.00 | 1,689.00 | 1,600.00 | 1,689.00 | 1,689.00 | 21 |
| 2026-01-02 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 345 |
| 2025-12-31 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 9,133 |
| 2025-12-30 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,067 |
| 2025-12-29 | 1,698.00 | 1,698.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1,853 |
| 2025-12-24 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 10 |
| 2025-12-23 | 1,605.00 | 1,650.00 | 1,510.00 | 1,650.00 | 1,650.00 | 5,369 |
| 2025-12-22 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | 30 |
| 2025-12-19 | 1,601.00 | 1,630.00 | 1,565.00 | 1,630.00 | 1,630.00 | 438,854 |
| 2025-12-18 | 1,699.00 | 1,699.00 | 1,600.00 | 1,600.00 | 1,600.00 | 27,555 |
| 2025-12-17 | 1,717.00 | 1,717.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,414 |
| 2025-12-15 | 1,590.00 | 1,690.00 | 1,566.00 | 1,566.00 | 1,566.00 | 9,152 |
| 2025-12-12 | 1,722.00 | 1,722.00 | 1,590.00 | 1,590.00 | 1,590.00 | 100 |
| 2025-12-11 | 1,565.00 | 1,724.00 | 1,565.00 | 1,724.00 | 1,724.00 | 41,706 |
| 2025-12-10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 832 |
| 2025-12-09 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 3,215 |
| 2025-12-08 | 1,522.00 | 1,560.00 | 1,522.00 | 1,522.00 | 1,522.00 | 9,002 |
| 2025-12-05 | 1,549.00 | 1,550.00 | 1,524.00 | 1,524.00 | 1,524.00 | 11,393 |
| 2025-12-04 | 1,565.00 | 1,565.00 | 1,521.00 | 1,521.00 | 1,521.00 | 13 |
| 2025-12-03 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,090 |
| 2025-12-02 | 1,565.00 | 1,698.00 | 1,565.00 | 1,698.00 | 1,698.00 | 1,434 |
| 2025-12-01 | 1,502.00 | 1,505.00 | 1,502.00 | 1,505.00 | 1,505.00 | 18,542 |
| 2025-11-28 | 1,510.00 | 1,520.00 | 1,502.00 | 1,505.00 | 1,505.00 | 5,210 |
| 2025-11-27 | 1,520.00 | 1,520.00 | 1,502.00 | 1,510.00 | 1,510.00 | 22,972 |
| 2025-11-26 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,673 |
| 2025-11-25 | 1,505.00 | 1,539.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,113 |
| 2025-11-24 | 1,550.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | 19,033 |
| 2025-11-21 | 1,550.00 | 1,570.00 | 1,550.00 | 1,569.00 | 1,569.00 | 8,789 |
| 2025-11-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 420 |
| 2025-11-19 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 23,668 |
| 2025-11-18 | 1,553.00 | 1,590.00 | 1,552.00 | 1,570.00 | 1,570.00 | 6,315 |
| 2025-11-17 | 1,594.00 | 1,594.00 | 1,555.00 | 1,555.00 | 1,555.00 | 105,384 |
| 2025-11-14 | 1,553.00 | 1,594.00 | 1,552.00 | 1,555.00 | 1,555.00 | 6,014 |
| 2025-11-13 | 1,553.00 | 1,595.00 | 1,553.00 | 1,595.00 | 1,595.00 | 31 |
| 2025-11-12 | 1,551.00 | 1,580.00 | 1,551.00 | 1,580.00 | 1,580.00 | 558 |
| 2025-11-11 | 1,598.00 | 1,598.00 | 1,570.00 | 1,570.00 | 1,570.00 | 23,766 |
| 2025-11-10 | 1,614.00 | 1,614.00 | 1,575.00 | 1,575.00 | 1,575.00 | 251 |
| 2025-11-07 | 1,552.00 | 1,620.00 | 1,552.00 | 1,620.00 | 1,620.00 | 8,095 |
| 2025-11-06 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 5,810 |
| 2025-11-05 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,850 |
| 2025-11-04 | 1,558.00 | 1,689.00 | 1,558.00 | 1,641.00 | 1,641.00 | 2,275 |
| 2025-11-03 | 1,551.00 | 1,699.00 | 1,551.00 | 1,553.00 | 1,553.00 | 11,541 |
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.