Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,425.00 | 1,482.00 | 1,425.00 | 1,450.00 | 1,450.00 | 785 |
| 2026-10-15 | 1,484.00 | 1,484.00 | 1,440.00 | 1,440.00 | 1,440.00 | 113,717 |
| 2026-10-14 | 1,451.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 197,178 |
| 2026-10-13 | 1,499.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1,333 |
| 2026-10-12 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 21,500 |
| 2026-10-09 | 1,480.00 | 1,499.00 | 1,440.00 | 1,460.00 | 1,460.00 | 83,902 |
| 2026-10-08 | 1,470.00 | 1,495.00 | 1,400.00 | 1,414.00 | 1,414.00 | 192,576 |
| 2026-10-07 | 1,500.00 | 1,544.00 | 1,410.00 | 1,482.00 | 1,482.00 | 246,718 |
| 2026-10-06 | 1,599.00 | 1,600.00 | 1,452.00 | 1,599.00 | 1,599.00 | 82,579 |
| 2026-10-05 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 45,465 |
| 2026-10-02 | 1,592.00 | 1,595.00 | 1,592.00 | 1,595.00 | 1,595.00 | 20,180 |
| 2026-10-01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 5,710 |
| 2026-09-30 | 1,599.00 | 1,599.00 | 1,525.00 | 1,530.00 | 1,530.00 | 11,767 |
| 2026-09-29 | 1,520.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | 5,000 |
| 2026-09-28 | 1,584.00 | 1,584.00 | 1,513.00 | 1,513.00 | 1,513.00 | 93 |
| 2026-09-25 | 1,530.00 | 1,600.00 | 1,512.00 | 1,600.00 | 1,600.00 | 9,228 |
| 2026-09-23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 10 |
| 2026-09-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 32 |
| 2026-09-21 | 1,550.00 | 1,589.00 | 1,513.00 | 1,530.00 | 1,530.00 | 76,320 |
| 2026-09-18 | 1,513.00 | 1,555.00 | 1,513.00 | 1,555.00 | 1,555.00 | 8,259 |
| 2026-09-17 | 1,599.00 | 1,599.00 | 1,513.00 | 1,550.00 | 1,550.00 | 31 |
| 2026-09-16 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 7,021 |
| 2026-09-15 | 1,513.00 | 1,600.00 | 1,513.00 | 1,600.00 | 1,600.00 | 460,386 |
| 2026-09-14 | 1,589.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 41,463 |
| 2026-09-11 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | 242,223 |
| 2026-09-10 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 120 |
| 2026-09-09 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 19,946 |
| 2026-09-08 | 1,531.00 | 1,599.00 | 1,530.00 | 1,583.00 | 1,583.00 | 7,312 |
| 2026-09-07 | 1,580.00 | 1,598.00 | 1,545.00 | 1,550.00 | 1,550.00 | 4,817 |
| 2026-09-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,060 |
| 2026-09-03 | 1,546.00 | 1,550.00 | 1,546.00 | 1,550.00 | 1,550.00 | 905 |
| 2026-09-02 | 1,597.00 | 1,600.00 | 1,525.00 | 1,530.00 | 1,530.00 | 6,089 |
| 2026-09-01 | 1,531.00 | 1,550.00 | 1,531.00 | 1,550.00 | 1,550.00 | 176 |
| 2026-08-31 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6,127 |
| 2026-08-28 | 1,600.00 | 1,600.00 | 1,530.00 | 1,585.00 | 1,585.00 | 21,247 |
| 2026-08-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,000 |
| 2026-08-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,948 |
| 2026-08-25 | 1,500.00 | 1,600.00 | 1,493.00 | 1,550.00 | 1,550.00 | 53,031 |
| 2026-08-24 | 1,494.00 | 1,494.00 | 1,493.00 | 1,493.00 | 1,493.00 | 795,799 |
| 2026-08-21 | 1,599.00 | 1,599.00 | 1,491.00 | 1,495.00 | 1,495.00 | 55,951 |
| 2026-08-20 | 1,550.00 | 1,599.00 | 1,512.00 | 1,599.00 | 1,599.00 | 683,675 |
| 2026-08-19 | 1,532.00 | 1,532.00 | 1,511.00 | 1,511.00 | 1,511.00 | 28,792 |
| 2026-08-18 | 1,505.00 | 1,532.00 | 1,500.00 | 1,532.00 | 1,532.00 | 651,059 |
| 2026-08-17 | 1,532.00 | 1,532.00 | 1,505.00 | 1,532.00 | 1,532.00 | 23,116 |
| 2026-08-14 | 1,528.00 | 1,599.00 | 1,528.00 | 1,528.00 | 1,528.00 | 30 |
| 2026-08-13 | 1,526.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 4,430 |
| 2026-08-12 | 1,601.00 | 1,601.00 | 1,510.00 | 1,600.00 | 1,600.00 | 5,725 |
| 2026-08-11 | 1,506.00 | 1,600.00 | 1,506.00 | 1,600.00 | 1,599.60 | 11,236 |
| 2026-08-07 | 1,600.00 | 1,600.00 | 1,506.00 | 1,600.00 | 1,599.60 | 4,080 |
| 2026-08-06 | 1,506.00 | 1,600.00 | 1,506.00 | 1,506.00 | 1,505.62 | 210 |
| 2026-08-05 | 1,565.00 | 1,600.00 | 1,507.00 | 1,600.00 | 1,599.60 | 11,955 |
| 2026-08-04 | 1,565.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,564.61 | 85,519 |
| 2026-08-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.60 | 20,000 |
| 2026-07-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-07-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-07-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2026-07-28 | 1,599.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,526.00 | 147 |
| 2026-07-27 | 1,521.00 | 1,619.00 | 1,521.00 | 1,526.00 | 1,526.00 | 2,981 |
| 2026-07-24 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 10,020 |
| 2026-07-23 | 1,453.00 | 1,550.00 | 1,453.00 | 1,520.00 | 1,520.00 | 12,848 |
Page 1 of 5 · 249 trading daysOlder →
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.