Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 5,810 |
| 2025-11-05 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,850 |
| 2025-11-04 | 1,558.00 | 1,689.00 | 1,558.00 | 1,641.00 | 1,641.00 | 2,275 |
| 2025-11-03 | 1,551.00 | 1,699.00 | 1,551.00 | 1,553.00 | 1,553.00 | 11,541 |
| 2025-10-31 | 1,599.00 | 1,948.00 | 1,551.00 | 1,575.00 | 1,575.00 | 29,060 |
| 2025-10-30 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2,782 |
| 2025-10-29 | 1,551.00 | 1,560.00 | 1,551.00 | 1,560.00 | 1,560.00 | 12,290 |
| 2025-10-28 | 1,597.00 | 1,597.00 | 1,580.00 | 1,580.00 | 1,580.00 | 16,312 |
| 2025-10-27 | 1,597.00 | 1,597.00 | 1,550.00 | 1,597.00 | 1,597.00 | 10,911 |
| 2025-10-24 | 1,552.00 | 1,597.00 | 1,551.00 | 1,551.00 | 1,551.00 | 11,826 |
| 2025-10-23 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 60 |
| 2025-10-22 | 1,576.00 | 1,599.00 | 1,575.00 | 1,575.00 | 1,575.00 | 9,914 |
| 2025-10-21 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 37,771 |
| 2025-10-20 | 1,607.00 | 1,607.00 | 1,600.00 | 1,600.00 | 1,600.00 | 27,023 |
| 2025-10-17 | 1,620.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | 8,820 |
| 2025-10-16 | 1,581.00 | 1,698.00 | 1,581.00 | 1,607.00 | 1,607.00 | 18,499 |
| 2025-10-15 | 1,878.00 | 1,878.00 | 1,560.00 | 1,610.00 | 1,610.00 | 25,825 |
| 2025-10-14 | 1,601.00 | 1,849.00 | 1,575.00 | 1,653.00 | 1,653.00 | 54,195 |
| 2025-10-13 | 1,700.00 | 1,950.00 | 1,575.00 | 1,600.00 | 1,600.00 | 31,283 |
| 2025-10-10 | 1,641.00 | 1,988.00 | 1,550.00 | 1,650.00 | 1,650.00 | 13,793 |
| 2025-10-09 | 1,950.00 | 1,950.00 | 1,750.00 | 1,750.00 | 1,750.00 | 39,735 |
| 2025-10-08 | 1,926.00 | 2,200.00 | 1,605.00 | 1,800.00 | 1,800.00 | 32,547 |
| 2025-10-07 | 1,732.00 | 2,998.00 | 1,732.00 | 1,775.00 | 1,775.00 | 39,207 |
| 2025-10-06 | 1,575.00 | 1,735.00 | 1,557.00 | 1,689.00 | 1,689.00 | 9,751 |
| 2025-10-03 | 1,533.00 | 1,539.00 | 1,533.00 | 1,539.00 | 1,539.00 | 73,440 |
| 2025-10-02 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 1,575.00 | 27,208 |
| 2025-10-01 | 1,533.00 | 1,575.00 | 1,533.00 | 1,570.00 | 1,570.00 | 6,066 |
| 2025-09-30 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 22,454 |
| 2025-09-29 | 1,550.00 | 1,574.00 | 1,532.00 | 1,532.00 | 1,532.00 | 8,551 |
| 2025-09-26 | 1,532.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 7,546 |
| 2025-09-25 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 14,826 |
| 2025-09-23 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 47 |
| 2025-09-22 | 1,600.00 | 1,600.00 | 1,532.00 | 1,532.00 | 1,532.00 | 5,626 |
| 2025-09-19 | 1,552.00 | 1,552.00 | 1,531.00 | 1,531.00 | 1,531.00 | 4,670 |
| 2025-09-18 | 1,552.00 | 1,552.00 | 1,532.00 | 1,532.00 | 1,532.00 | 62 |
| 2025-09-17 | 1,553.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8,041 |
| 2025-09-16 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 171 |
| 2025-09-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 234 |
| 2025-09-12 | 1,526.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | 12,799 |
| 2025-09-11 | 1,526.00 | 1,600.00 | 1,526.00 | 1,600.00 | 1,600.00 | 3 |
| 2025-09-10 | 1,529.00 | 1,598.00 | 1,526.00 | 1,598.00 | 1,598.00 | 216 |
| 2025-09-09 | 1,550.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,550.00 | 2,817 |
| 2025-09-08 | 1,526.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,526.00 | 12 |
| 2025-09-05 | 1,588.00 | 1,588.00 | 1,526.00 | 1,526.00 | 1,526.00 | 2,396 |
| 2025-09-04 | 1,587.00 | 1,587.00 | 1,526.00 | 1,526.00 | 1,526.00 | 26,232 |
| 2025-09-03 | 1,526.00 | 1,590.00 | 1,526.00 | 1,587.00 | 1,587.00 | 18,900 |
| 2025-09-02 | 1,521.00 | 1,590.00 | 1,521.00 | 1,588.00 | 1,588.00 | 20,583 |
| 2025-09-01 | 1,518.00 | 1,579.00 | 1,518.00 | 1,574.00 | 1,574.00 | 5,727 |
| 2025-08-29 | 1,516.00 | 1,589.00 | 1,516.00 | 1,518.00 | 1,518.00 | 2,745 |
| 2025-08-28 | 1,589.00 | 1,590.00 | 1,516.00 | 1,516.00 | 1,516.00 | 11,759 |
| 2025-08-27 | 1,594.00 | 1,594.00 | 1,560.00 | 1,560.00 | 1,560.00 | 6,950 |
| 2025-08-26 | 1,597.00 | 1,597.00 | 1,511.00 | 1,597.00 | 1,597.00 | 3,534 |
| 2025-08-25 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 22,418 |
| 2025-08-22 | 1,515.00 | 1,521.00 | 1,511.00 | 1,521.00 | 1,521.00 | 7,104 |
| 2025-08-21 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,700 |
| 2025-08-20 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,185 |
| 2025-08-19 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 457 |
| 2025-08-18 | 1,510.00 | 1,596.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,391 |
| 2025-08-15 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 11,683 |
| 2025-08-14 | 1,525.00 | 1,596.00 | 1,451.00 | 1,451.00 | 1,451.00 | 24,715 |
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.