Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,302.00 | 1,370.00 | 1,226.00 | 1,370.00 | 1,370.00 | 26,723 |
| 2025-02-11 | 1,360.00 | 1,360.00 | 1,277.00 | 1,345.00 | 1,345.00 | 5,383 |
| 2025-02-10 | 1,400.00 | 1,450.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,480 |
| 2025-02-07 | 1,358.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 28,105 |
| 2025-02-06 | 1,400.00 | 1,400.00 | 1,302.00 | 1,303.00 | 1,303.00 | 3,414 |
| 2025-02-05 | 1,336.00 | 1,355.00 | 1,311.00 | 1,311.00 | 1,311.00 | 11,001 |
| 2025-02-04 | 1,450.00 | 1,500.00 | 1,151.00 | 1,335.00 | 1,335.00 | 13,576 |
| 2025-02-03 | 1,300.00 | 1,450.00 | 1,300.00 | 1,450.00 | 1,450.00 | 168,893 |
| 2025-01-31 | 1,498.00 | 1,498.00 | 1,400.00 | 1,400.00 | 1,400.00 | 405 |
| 2025-01-30 | 1,415.00 | 1,498.00 | 1,400.00 | 1,400.00 | 1,400.00 | 16,389 |
| 2025-01-29 | 1,371.00 | 1,481.00 | 1,371.00 | 1,415.00 | 1,415.00 | 103,913 |
| 2025-01-28 | 1,400.00 | 1,488.00 | 1,370.00 | 1,370.00 | 1,370.00 | 72,381 |
| 2025-01-27 | 1,360.00 | 1,395.00 | 1,323.00 | 1,395.00 | 1,395.00 | 93,225 |
| 2025-01-24 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 12,730 |
| 2025-01-23 | 1,370.00 | 1,370.00 | 1,351.00 | 1,360.00 | 1,360.00 | 3,524 |
| 2025-01-22 | 1,321.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 26,216 |
| 2025-01-21 | 1,321.00 | 1,359.00 | 1,321.00 | 1,323.00 | 1,323.00 | 10,873 |
| 2025-01-20 | 1,321.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,350.00 | 5,131 |
| 2025-01-17 | 1,332.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 93,157 |
| 2025-01-16 | 1,216.00 | 1,349.00 | 1,151.00 | 1,320.00 | 1,320.00 | 12,332 |
| 2025-01-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,008 |
| 2025-01-14 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | 35,136 |
| 2025-01-13 | 1,339.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 26,008 |
| 2025-01-10 | 1,325.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 5,604 |
| 2025-01-09 | 1,350.00 | 1,359.00 | 1,301.00 | 1,301.00 | 1,301.00 | 6,924 |
| 2025-01-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,404 |
| 2025-01-07 | 1,390.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 79,533 |
| 2025-01-06 | 1,370.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 387,893 |
| 2025-01-03 | 1,156.00 | 1,383.00 | 1,156.00 | 1,370.00 | 1,370.00 | 214,966 |
| 2025-01-02 | 1,341.00 | 1,370.00 | 1,341.00 | 1,370.00 | 1,370.00 | 17,277 |
| 2024-12-31 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 23 |
| 2024-12-30 | 1,235.00 | 1,360.00 | 1,235.00 | 1,360.00 | 1,360.00 | 54,775 |
| 2024-12-27 | 1,304.00 | 1,304.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2 |
| 2024-12-24 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2024-12-23 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 800 |
| 2024-12-20 | 1,242.00 | 1,245.00 | 1,241.00 | 1,245.00 | 1,245.00 | 2,010 |
| 2024-12-19 | 1,280.00 | 1,304.00 | 1,250.00 | 1,250.00 | 1,250.00 | 94,114 |
| 2024-12-18 | 1,280.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 76,144 |
| 2024-12-17 | 1,260.00 | 1,305.00 | 1,260.00 | 1,283.00 | 1,283.00 | 4,359 |
| 2024-12-13 | 1,300.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,305.00 | 4,150 |
| 2024-12-12 | 1,300.00 | 1,369.00 | 1,300.00 | 1,369.00 | 1,369.00 | 17,271 |
| 2024-12-11 | 1,369.00 | 1,369.00 | 1,311.00 | 1,311.00 | 1,311.00 | 3,599 |
| 2024-12-10 | 1,131.00 | 1,335.00 | 1,131.00 | 1,315.00 | 1,315.00 | 22,322 |
| 2024-12-09 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,335.00 | 28,597 |
| 2024-12-06 | 1,335.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,335.00 | 49,003 |
| 2024-12-05 | 1,334.00 | 1,350.00 | 1,281.00 | 1,348.00 | 1,348.00 | 3,073 |
| 2024-12-04 | 1,369.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9,039 |
| 2024-12-03 | 1,362.00 | 1,370.00 | 1,350.00 | 1,351.00 | 1,351.00 | 9,352 |
| 2024-12-02 | 1,370.00 | 1,370.00 | 1,351.00 | 1,351.00 | 1,351.00 | 103 |
| 2024-11-29 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 10,013 |
| 2024-11-28 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0 |
| 2024-11-27 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 2,500 |
| 2024-11-26 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 288 |
| 2024-11-25 | 1,369.00 | 1,369.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,245 |
| 2024-11-22 | 1,350.00 | 1,369.00 | 1,350.00 | 1,368.00 | 1,368.00 | 4,509 |
| 2024-11-21 | 1,340.00 | 1,369.00 | 1,333.00 | 1,350.00 | 1,350.00 | 290,675 |
| 2024-11-20 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 257,120 |
| 2024-11-19 | 1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 543,075 |
| 2024-11-18 | 1,369.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 136,220 |
| 2024-11-15 | 1,330.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 37,449 |
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.