Master Drilling Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,518.00 | 1,518.00 | 1,430.00 | 1,469.00 | 1,469.00 | 14,379 |
| 2026-10-21 | 1,490.00 | 1,496.00 | 1,436.00 | 1,485.00 | 1,485.00 | 15,131 |
| 2026-10-20 | 1,476.00 | 1,489.00 | 1,451.00 | 1,468.00 | 1,468.00 | 24,546 |
| 2026-10-19 | 1,412.00 | 1,480.00 | 1,412.00 | 1,458.00 | 1,458.00 | 9,900 |
| 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 |
Page 1 of 1 · 22 trading days
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.