Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 15,001 |
| 2024-11-13 | 1,330.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 12,128 |
| 2024-11-12 | 1,350.00 | 1,350.00 | 1,317.00 | 1,349.00 | 1,349.00 | 2,206 |
| 2024-11-11 | 1,281.00 | 1,370.00 | 1,281.00 | 1,305.00 | 1,305.00 | 8,199 |
| 2024-11-08 | 1,349.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 117,263 |
| 2024-11-07 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 6,849 |
| 2024-11-06 | 1,389.00 | 1,389.00 | 1,379.00 | 1,379.00 | 1,379.00 | 48 |
| 2024-11-05 | 1,345.00 | 1,374.00 | 1,345.00 | 1,345.00 | 1,345.00 | 12,844 |
| 2024-11-04 | 1,340.00 | 1,388.00 | 1,340.00 | 1,340.00 | 1,340.00 | 6,889 |
| 2024-11-01 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 131,246 |
| 2024-10-31 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 331 |
| 2024-10-30 | 1,339.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1,154 |
| 2024-10-29 | 1,320.00 | 1,389.00 | 1,320.00 | 1,350.00 | 1,350.00 | 15,998 |
| 2024-10-28 | 1,350.00 | 1,388.00 | 1,340.00 | 1,388.00 | 1,388.00 | 82,070 |
| 2024-10-25 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 40,831 |
| 2024-10-24 | 1,280.00 | 1,360.00 | 1,280.00 | 1,350.00 | 1,350.00 | 74,650 |
| 2024-10-23 | 1,388.00 | 1,388.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,362 |
| 2024-10-22 | 1,280.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 140,360 |
| 2024-10-21 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2024-10-18 | 1,399.00 | 1,399.00 | 1,280.00 | 1,398.00 | 1,398.00 | 1,347 |
| 2024-10-17 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 3,508 |
| 2024-10-16 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,000 |
| 2024-10-15 | 1,330.00 | 1,398.00 | 1,330.00 | 1,330.00 | 1,330.00 | 529 |
| 2024-10-14 | 1,398.00 | 1,398.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,960 |
| 2024-10-11 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 1,083 |
| 2024-10-10 | 1,398.00 | 1,398.00 | 1,335.00 | 1,335.00 | 1,335.00 | 61,096 |
| 2024-10-09 | 1,375.00 | 1,375.00 | 1,331.00 | 1,331.00 | 1,331.00 | 2,905 |
| 2024-10-08 | 1,320.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | 47,475 |
| 2024-10-07 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 193,378 |
| 2024-10-04 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 26,907 |
| 2024-10-03 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 27,712 |
| 2024-10-02 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 76,264 |
| 2024-10-01 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 10,678 |
| 2024-09-30 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 18,998 |
| 2024-09-27 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 20,849 |
| 2024-09-26 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 73,202 |
| 2024-09-25 | 1,299.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | 3,913 |
| 2024-09-23 | 1,299.00 | 1,300.00 | 1,277.00 | 1,298.00 | 1,298.00 | 121,308 |
| 2024-09-20 | 1,270.00 | 1,299.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,310 |
| 2024-09-19 | 1,261.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | 499 |
| 2024-09-18 | 1,280.00 | 1,299.00 | 1,262.00 | 1,262.00 | 1,262.00 | 4,209 |
| 2024-09-17 | 1,260.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,270.00 | 763,096 |
| 2024-09-16 | 1,260.00 | 1,321.00 | 1,260.00 | 1,270.00 | 1,270.00 | 4,464 |
| 2024-09-13 | 1,260.00 | 1,323.00 | 1,260.00 | 1,261.00 | 1,261.00 | 307 |
| 2024-09-12 | 1,291.00 | 1,353.00 | 1,260.00 | 1,260.00 | 1,260.00 | 12,979 |
| 2024-09-11 | 1,301.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | 21,346 |
| 2024-09-10 | 1,291.00 | 1,315.00 | 1,291.00 | 1,300.00 | 1,300.00 | 31,751 |
| 2024-09-09 | 1,328.00 | 1,348.00 | 1,290.00 | 1,290.00 | 1,290.00 | 39,529 |
| 2024-09-06 | 1,261.00 | 1,299.00 | 1,261.00 | 1,290.00 | 1,290.00 | 32,264 |
| 2024-09-05 | 1,328.00 | 1,328.00 | 1,180.00 | 1,279.00 | 1,279.00 | 6,649 |
| 2024-09-04 | 1,328.00 | 1,328.00 | 1,261.00 | 1,270.00 | 1,270.00 | 82,636 |
| 2024-09-03 | 1,250.00 | 1,328.00 | 1,250.00 | 1,258.00 | 1,258.00 | 241,337 |
| 2024-09-02 | 1,254.00 | 1,255.00 | 1,211.00 | 1,255.00 | 1,255.00 | 18,654 |
| 2024-08-30 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | 33,128 |
| 2024-08-29 | 1,200.00 | 1,224.00 | 1,200.00 | 1,200.00 | 1,200.00 | 53,604 |
| 2024-08-28 | 1,219.00 | 1,219.00 | 1,166.00 | 1,175.00 | 1,175.00 | 658 |
| 2024-08-27 | 1,140.00 | 1,222.00 | 1,140.00 | 1,175.00 | 1,175.00 | 5,514 |
| 2024-08-26 | 1,209.00 | 1,209.00 | 1,136.00 | 1,136.00 | 1,136.00 | 187,384 |
| 2024-08-23 | 1,219.00 | 1,219.00 | 1,123.00 | 1,219.00 | 1,219.00 | 9,187 |
| 2024-08-22 | 1,191.00 | 1,210.00 | 1,121.00 | 1,190.00 | 1,190.00 | 26,619 |
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.