Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,525.00 | 35,447 |
| 2025-08-06 | 1,599.00 | 1,599.00 | 1,522.00 | 1,522.00 | 1,522.00 | 2,552 |
| 2025-08-05 | 1,589.00 | 1,596.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,108 |
| 2025-08-04 | 1,550.00 | 1,594.00 | 1,521.00 | 1,594.00 | 1,594.00 | 4,409 |
| 2025-08-01 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,728 |
| 2025-07-31 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 2,853 |
| 2025-07-30 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 16,473 |
| 2025-07-29 | 1,521.00 | 1,595.00 | 1,521.00 | 1,595.00 | 1,595.00 | 356 |
| 2025-07-28 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0 |
| 2025-07-25 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0 |
| 2025-07-24 | 1,521.00 | 1,526.00 | 1,521.00 | 1,526.00 | 1,526.00 | 349 |
| 2025-07-23 | 1,597.00 | 1,597.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10,316 |
| 2025-07-22 | 1,534.00 | 1,597.00 | 1,534.00 | 1,597.00 | 1,597.00 | 1,091 |
| 2025-07-21 | 1,580.00 | 1,580.00 | 1,533.00 | 1,533.00 | 1,533.00 | 9,234 |
| 2025-07-18 | 1,523.00 | 1,597.00 | 1,523.00 | 1,533.00 | 1,533.00 | 5,474 |
| 2025-07-17 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 17,364 |
| 2025-07-16 | 1,598.00 | 1,598.00 | 1,520.00 | 1,521.00 | 1,521.00 | 7,437 |
| 2025-07-15 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 1,598.00 | 10,365 |
| 2025-07-14 | 1,599.00 | 1,599.00 | 1,501.00 | 1,501.00 | 1,501.00 | 14,903 |
| 2025-07-11 | 1,501.00 | 1,525.00 | 1,501.00 | 1,511.00 | 1,511.00 | 18,581 |
| 2025-07-10 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 8,732 |
| 2025-07-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,500 |
| 2025-07-08 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9,873 |
| 2025-07-07 | 1,599.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,461 |
| 2025-07-04 | 1,513.00 | 1,589.00 | 1,513.00 | 1,589.00 | 1,589.00 | 2 |
| 2025-07-03 | 1,502.00 | 1,599.00 | 1,502.00 | 1,513.00 | 1,513.00 | 200 |
| 2025-07-02 | 1,486.00 | 1,488.00 | 1,486.00 | 1,488.00 | 1,488.00 | 14 |
| 2025-07-01 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 12,288 |
| 2025-06-30 | 1,596.00 | 1,597.00 | 1,550.00 | 1,596.00 | 1,596.00 | 5,013 |
| 2025-06-27 | 1,502.00 | 1,596.00 | 1,501.00 | 1,596.00 | 1,596.00 | 17,273 |
| 2025-06-26 | 1,550.00 | 1,614.00 | 1,521.00 | 1,596.00 | 1,596.00 | 2,917 |
| 2025-06-25 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 2,140 |
| 2025-06-24 | 1,614.00 | 1,614.00 | 1,525.00 | 1,587.00 | 1,587.00 | 25,239 |
| 2025-06-23 | 1,617.00 | 1,617.00 | 1,450.00 | 1,549.00 | 1,549.00 | 17,210 |
| 2025-06-20 | 1,550.00 | 1,618.00 | 1,550.00 | 1,618.00 | 1,618.00 | 5,661 |
| 2025-06-19 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 200 |
| 2025-06-18 | 1,507.00 | 1,619.00 | 1,450.00 | 1,550.00 | 1,550.00 | 1,770 |
| 2025-06-17 | 1,619.00 | 1,619.00 | 1,507.00 | 1,590.00 | 1,589.35 | 4,048 |
| 2025-06-13 | 1,544.00 | 1,619.00 | 1,500.00 | 1,595.00 | 1,594.35 | 7,870 |
| 2025-06-12 | 1,601.00 | 1,700.00 | 1,470.00 | 1,650.00 | 1,649.33 | 7,726 |
| 2025-06-11 | 1,470.00 | 1,749.00 | 1,460.00 | 1,600.00 | 1,600.00 | 74,549 |
| 2025-06-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 359 |
| 2025-06-09 | 1,468.00 | 1,468.00 | 1,436.00 | 1,436.00 | 1,436.00 | 26 |
| 2025-06-06 | 1,431.00 | 1,468.00 | 1,431.00 | 1,468.00 | 1,468.00 | 4,951 |
| 2025-06-05 | 1,468.00 | 1,468.00 | 1,431.00 | 1,431.00 | 1,431.00 | 3,601 |
| 2025-06-04 | 1,468.00 | 1,468.00 | 1,431.00 | 1,431.00 | 1,431.00 | 50 |
| 2025-06-03 | 1,421.00 | 1,468.00 | 1,421.00 | 1,468.00 | 1,468.00 | 3,146 |
| 2025-06-02 | 1,420.00 | 1,468.00 | 1,420.00 | 1,468.00 | 1,468.00 | 1,992 |
| 2025-05-30 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 5,017 |
| 2025-05-29 | 1,421.00 | 1,469.00 | 1,421.00 | 1,469.00 | 1,469.00 | 3,309 |
| 2025-05-28 | 1,422.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 36,565 |
| 2025-05-27 | 1,474.00 | 1,474.00 | 1,421.00 | 1,460.00 | 1,460.00 | 10,463 |
| 2025-05-26 | 1,426.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,475.00 | 22,614 |
| 2025-05-23 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 7,708 |
| 2025-05-22 | 1,459.00 | 1,479.00 | 1,459.00 | 1,479.00 | 1,479.00 | 22,388 |
| 2025-05-21 | 1,421.00 | 1,468.00 | 1,421.00 | 1,468.00 | 1,468.00 | 33,300 |
| 2025-05-20 | 1,470.00 | 1,470.00 | 1,423.00 | 1,423.00 | 1,423.00 | 4,743 |
| 2025-05-19 | 1,425.00 | 1,479.00 | 1,425.00 | 1,470.00 | 1,470.00 | 10,481 |
| 2025-05-16 | 1,474.00 | 1,474.00 | 1,450.00 | 1,474.00 | 1,474.00 | 25 |
| 2025-05-15 | 1,421.00 | 1,474.00 | 1,420.00 | 1,421.00 | 1,421.00 | 154 |
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.