Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,039 |
| 2025-05-13 | 1,421.00 | 1,421.00 | 1,420.00 | 1,421.00 | 1,421.00 | 13,420 |
| 2025-05-12 | 1,410.00 | 1,478.00 | 1,410.00 | 1,421.00 | 1,421.00 | 4,996 |
| 2025-05-09 | 1,470.00 | 1,478.00 | 1,420.00 | 1,420.00 | 1,420.00 | 96,780 |
| 2025-05-08 | 1,421.00 | 1,478.00 | 1,421.00 | 1,478.00 | 1,478.00 | 16,501 |
| 2025-05-07 | 1,472.00 | 1,479.00 | 1,421.00 | 1,450.00 | 1,450.00 | 34,378 |
| 2025-05-06 | 1,473.00 | 1,479.00 | 1,450.00 | 1,479.00 | 1,479.00 | 170 |
| 2025-05-05 | 1,476.00 | 1,476.00 | 1,450.00 | 1,475.00 | 1,475.00 | 5,524 |
| 2025-05-02 | 1,476.00 | 1,476.00 | 1,451.00 | 1,476.00 | 1,476.00 | 2,656 |
| 2025-04-30 | 1,460.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 2,333 |
| 2025-04-29 | 1,451.00 | 1,479.00 | 1,451.00 | 1,478.00 | 1,478.00 | 28,541 |
| 2025-04-25 | 1,430.00 | 1,479.00 | 1,430.00 | 1,479.00 | 1,479.00 | 36,844 |
| 2025-04-24 | 1,421.00 | 1,450.00 | 1,421.00 | 1,450.00 | 1,450.00 | 25,329 |
| 2025-04-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 48 |
| 2025-04-22 | 1,489.00 | 1,489.00 | 1,421.00 | 1,421.00 | 1,421.00 | 4,422 |
| 2025-04-17 | 1,401.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | 20,762 |
| 2025-04-16 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 288,787 |
| 2025-04-15 | 1,399.00 | 1,400.00 | 1,306.00 | 1,350.00 | 1,350.00 | 7,009 |
| 2025-04-14 | 1,398.00 | 1,398.00 | 1,316.00 | 1,316.00 | 1,316.00 | 5,696 |
| 2025-04-11 | 1,399.00 | 1,399.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,751 |
| 2025-04-10 | 1,424.00 | 1,424.00 | 1,330.00 | 1,399.00 | 1,399.00 | 26 |
| 2025-04-09 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 1,526 |
| 2025-04-08 | 1,424.00 | 1,424.00 | 1,300.00 | 1,399.00 | 1,399.00 | 173,098 |
| 2025-04-07 | 1,400.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 23,434 |
| 2025-04-04 | 1,441.00 | 1,460.00 | 1,400.00 | 1,401.00 | 1,401.00 | 72,261 |
| 2025-04-03 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,747 |
| 2025-04-02 | 1,470.00 | 1,470.00 | 1,456.00 | 1,456.00 | 1,456.00 | 2,387 |
| 2025-04-01 | 1,441.00 | 1,496.00 | 1,441.00 | 1,479.00 | 1,479.00 | 41,510 |
| 2025-03-31 | 1,414.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,470.00 | 15,657 |
| 2025-03-28 | 1,401.00 | 1,439.00 | 1,401.00 | 1,415.00 | 1,415.00 | 7,303 |
| 2025-03-27 | 1,401.00 | 1,439.00 | 1,400.00 | 1,437.00 | 1,437.00 | 11,702 |
| 2025-03-26 | 1,448.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,401.00 | 59,217 |
| 2025-03-25 | 1,448.00 | 1,448.00 | 1,324.00 | 1,401.00 | 1,401.00 | 37,977 |
| 2025-03-24 | 1,360.00 | 1,449.00 | 1,324.00 | 1,449.00 | 1,449.00 | 21,182 |
| 2025-03-20 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,145 |
| 2025-03-19 | 1,400.00 | 1,400.00 | 1,323.00 | 1,400.00 | 1,400.00 | 839 |
| 2025-03-18 | 1,399.00 | 1,400.00 | 1,216.00 | 1,400.00 | 1,400.00 | 14,126 |
| 2025-03-17 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,603 |
| 2025-03-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5,220 |
| 2025-03-13 | 1,226.00 | 1,418.00 | 1,226.00 | 1,418.00 | 1,418.00 | 22 |
| 2025-03-12 | 1,200.00 | 1,440.00 | 1,141.00 | 1,440.00 | 1,440.00 | 7,951 |
| 2025-03-11 | 1,320.00 | 1,449.00 | 1,320.00 | 1,449.00 | 1,449.00 | 38,560 |
| 2025-03-10 | 1,340.00 | 1,340.00 | 1,266.00 | 1,340.00 | 1,340.00 | 10,097 |
| 2025-03-07 | 1,220.00 | 1,321.00 | 1,220.00 | 1,320.00 | 1,320.00 | 29,206 |
| 2025-03-06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 10 |
| 2025-03-05 | 1,180.00 | 1,373.00 | 1,180.00 | 1,320.00 | 1,320.00 | 40,179 |
| 2025-03-04 | 1,320.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 6,687 |
| 2025-03-03 | 1,340.00 | 1,449.00 | 1,340.00 | 1,399.00 | 1,399.00 | 35,219 |
| 2025-02-28 | 1,225.00 | 1,399.00 | 1,225.00 | 1,314.00 | 1,314.00 | 3,821 |
| 2025-02-27 | 1,278.00 | 1,374.00 | 1,230.00 | 1,340.00 | 1,340.00 | 62,942 |
| 2025-02-26 | 1,489.00 | 1,489.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,678 |
| 2025-02-25 | 1,260.00 | 1,375.00 | 1,260.00 | 1,375.00 | 1,375.00 | 42,361 |
| 2025-02-24 | 1,311.00 | 1,379.00 | 1,278.00 | 1,379.00 | 1,379.00 | 13,105 |
| 2025-02-21 | 1,300.00 | 1,489.00 | 1,300.00 | 1,311.00 | 1,311.00 | 1,441 |
| 2025-02-20 | 1,280.00 | 1,489.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,480 |
| 2025-02-19 | 1,450.00 | 1,490.00 | 1,285.00 | 1,490.00 | 1,490.00 | 764 |
| 2025-02-18 | 1,226.00 | 1,380.00 | 1,226.00 | 1,380.00 | 1,380.00 | 62,906 |
| 2025-02-17 | 1,400.00 | 1,400.00 | 1,300.00 | 1,399.00 | 1,399.00 | 614 |
| 2025-02-14 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 52,951 |
| 2025-02-13 | 1,385.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,350.00 | 140 |
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.