Master Drilling Group Ltd. MDI
JSE · South Africa · Non-Energy Minerals
ZAc 1,530.000.00 (0.00%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 1,530.00 | -4.32% | ZAc 1,599.00 | ZAc 1,599.00 | ZAc 1,525.00 | 11.77K |
| 2026-09-29 | ZAc 1,599.00 | +5.68% | ZAc 1,520.00 | ZAc 1,599.00 | ZAc 1,520.00 | 5.00K |
| 2026-09-28 | ZAc 1,513.00 | -5.44% | ZAc 1,584.00 | ZAc 1,584.00 | ZAc 1,513.00 | 93 |
| 2026-09-25 | ZAc 1,600.00 | +0.69% | ZAc 1,530.00 | ZAc 1,600.00 | ZAc 1,512.00 | 9.23K |
| 2026-09-23 | ZAc 1,589.00 | +3.86% | ZAc 1,589.00 | ZAc 1,589.00 | ZAc 1,589.00 | 10 |
| 2026-09-22 | ZAc 1,530.00 | 0.00% | ZAc 1,530.00 | ZAc 1,530.00 | ZAc 1,530.00 | 32 |
| 2026-09-21 | ZAc 1,530.00 | -1.61% | ZAc 1,550.00 | ZAc 1,589.00 | ZAc 1,513.00 | 76.32K |
| 2026-09-18 | ZAc 1,555.00 | +0.32% | ZAc 1,512.00 | ZAc 1,555.00 | ZAc 1,513.00 | 8.26K |
| 2026-09-17 | ZAc 1,550.00 | -3.13% | ZAc 1,599.00 | ZAc 1,599.00 | ZAc 1,513.00 | 31 |
| 2026-09-16 | ZAc 1,600.00 | 0.00% | ZAc 1,600.00 | ZAc 1,599.00 | ZAc 1,599.00 | 7.02K |
| 2026-09-15 | ZAc 1,600.00 | 0.00% | ZAc 1,513.00 | ZAc 1,600.00 | ZAc 1,513.00 | 460.39K |
| 2026-09-14 | ZAc 1,600.00 | +2.89% | ZAc 1,589.00 | ZAc 1,600.00 | ZAc 1,550.00 | 41.46K |
| 2026-09-11 | ZAc 1,555.00 | 0.00% | ZAc 1,560.00 | ZAc 1,560.00 | ZAc 1,525.00 | 242.22K |
| 2026-09-10 | ZAc 1,555.00 | -1.58% | ZAc 1,555.00 | ZAc 1,555.00 | ZAc 1,555.00 | 120 |
| 2026-09-09 | ZAc 1,580.00 | -0.19% | ZAc 1,540.00 | ZAc 1,580.00 | ZAc 1,540.00 | 19.95K |
| 2026-09-08 | ZAc 1,583.00 | +2.13% | ZAc 1,531.00 | ZAc 1,599.00 | ZAc 1,530.00 | 7.31K |
| 2026-09-07 | ZAc 1,550.00 | 0.00% | ZAc 1,580.00 | ZAc 1,598.00 | ZAc 1,545.00 | 4.82K |
| 2026-09-04 | ZAc 1,550.00 | 0.00% | ZAc 1,530.00 | ZAc 1,550.00 | ZAc 1,550.00 | 1.06K |
| 2026-09-03 | ZAc 1,550.00 | +1.31% | ZAc 1,546.00 | ZAc 1,550.00 | ZAc 1,546.00 | 905 |
| 2026-09-02 | ZAc 1,530.00 | -1.29% | ZAc 1,597.00 | ZAc 1,600.00 | ZAc 1,525.00 | 6.09K |
| 2026-09-01 | ZAc 1,550.00 | 0.00% | ZAc 1,531.00 | ZAc 1,550.00 | ZAc 1,531.00 | 176 |
| 2026-08-31 | ZAc 1,550.00 | -2.21% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,550.00 | 6.13K |
| 2026-08-28 | ZAc 1,585.00 | -0.94% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,530.00 | 21.25K |
| 2026-08-27 | ZAc 1,600.00 | +3.23% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 2.00K |
| 2026-08-26 | ZAc 1,550.00 | 0.00% | ZAc 1,550.00 | ZAc 1,550.00 | ZAc 1,550.00 | 1.95K |
| 2026-08-25 | ZAc 1,550.00 | +3.82% | ZAc 1,500.00 | ZAc 1,600.00 | ZAc 1,493.00 | 53.03K |
| 2026-08-24 | ZAc 1,493.00 | -0.13% | ZAc 1,494.00 | ZAc 1,494.00 | ZAc 1,493.00 | 795.80K |
| 2026-08-21 | ZAc 1,495.00 | -6.50% | ZAc 1,600.00 | ZAc 1,599.00 | ZAc 1,491.00 | 55.95K |
| 2026-08-20 | ZAc 1,599.00 | +5.82% | ZAc 1,550.00 | ZAc 1,599.00 | ZAc 1,512.00 | 683.68K |
| 2026-08-19 | ZAc 1,511.00 | -1.37% | ZAc 1,532.00 | ZAc 1,532.00 | ZAc 1,511.00 | 28.79K |
| 2026-08-18 | ZAc 1,532.00 | 0.00% | ZAc 1,505.00 | ZAc 1,532.00 | ZAc 1,500.00 | 651.06K |
| 2026-08-17 | ZAc 1,532.00 | +0.26% | ZAc 1,532.00 | ZAc 1,532.00 | ZAc 1,505.00 | 23.12K |
| 2026-08-14 | ZAc 1,528.00 | -4.50% | ZAc 1,528.00 | ZAc 1,599.00 | ZAc 1,528.00 | 30 |
| 2026-08-13 | ZAc 1,600.00 | 0.00% | ZAc 1,526.00 | ZAc 1,600.00 | ZAc 1,525.00 | 4.43K |
| 2026-08-12 | ZAc 1,600.00 | 0.00% | ZAc 1,601.00 | ZAc 1,601.00 | ZAc 1,510.00 | 5.73K |
| 2026-08-11 | ZAc 1,600.00 | 0.00% | ZAc 1,506.00 | ZAc 1,600.00 | ZAc 1,506.00 | 11.24K |
| 2026-08-07 | ZAc 1,600.00 | +6.24% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,506.00 | 4.08K |
| 2026-08-06 | ZAc 1,506.00 | -5.88% | ZAc 1,506.00 | ZAc 1,600.00 | ZAc 1,506.00 | 210 |
| 2026-08-05 | ZAc 1,600.00 | +2.24% | ZAc 1,565.00 | ZAc 1,600.00 | ZAc 1,507.00 | 11.96K |
| 2026-08-04 | ZAc 1,565.00 | -2.19% | ZAc 1,565.00 | ZAc 1,565.00 | ZAc 1,506.00 | 85.52K |
| 2026-08-03 | ZAc 1,600.00 | 0.00% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 20.00K |
| 2026-07-31 | ZAc 1,600.00 | 0.00% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 0 |
| 2026-07-30 | ZAc 1,600.00 | 0.00% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 0 |
| 2026-07-29 | ZAc 1,600.00 | +4.85% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 1.00K |
| 2026-07-28 | ZAc 1,526.00 | 0.00% | ZAc 1,599.00 | ZAc 1,599.00 | ZAc 1,526.00 | 147 |
| 2026-07-27 | ZAc 1,526.00 | -1.55% | ZAc 1,521.00 | ZAc 1,619.00 | ZAc 1,521.00 | 2.98K |
| 2026-07-24 | ZAc 1,550.00 | +1.97% | ZAc 1,520.00 | ZAc 1,550.00 | ZAc 1,520.00 | 10.02K |
| 2026-07-23 | ZAc 1,520.00 | -6.69% | ZAc 1,453.00 | ZAc 1,550.00 | ZAc 1,453.00 | 12.85K |
| 2026-07-22 | ZAc 1,629.00 | -2.75% | ZAc 1,512.00 | ZAc 1,629.00 | ZAc 1,512.00 | 195.26K |
| 2026-07-21 | ZAc 1,675.00 | +7.72% | ZAc 1,580.00 | ZAc 1,675.00 | ZAc 1,504.00 | 39.20K |
| 2026-07-20 | ZAc 1,555.00 | -5.47% | ZAc 1,695.00 | ZAc 1,695.00 | ZAc 1,503.00 | 3.79K |
| 2026-07-17 | ZAc 1,645.00 | -2.66% | ZAc 1,503.00 | ZAc 1,690.00 | ZAc 1,503.00 | 4.19K |
| 2026-07-16 | ZAc 1,690.00 | +11.92% | ZAc 1,510.00 | ZAc 1,690.00 | ZAc 1,501.00 | 8.03K |
| 2026-07-15 | ZAc 1,510.00 | -4.43% | ZAc 1,510.00 | ZAc 1,510.00 | ZAc 1,510.00 | 10 |
| 2026-07-14 | ZAc 1,580.00 | +2.60% | ZAc 1,500.00 | ZAc 1,700.00 | ZAc 1,500.00 | 2.60K |
| 2026-07-13 | ZAc 1,540.00 | -3.75% | ZAc 1,520.00 | ZAc 1,540.00 | ZAc 1,351.00 | 434 |
| 2026-07-10 | ZAc 1,600.00 | 0.00% | ZAc 1,451.00 | ZAc 1,700.00 | ZAc 1,451.00 | 27.87K |
| 2026-07-09 | ZAc 1,600.00 | +21.12% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,600.00 | 3 |
| 2026-07-08 | ZAc 1,321.00 | -21.46% | ZAc 1,611.00 | ZAc 1,611.00 | ZAc 1,321.00 | 12 |
| 2026-07-07 | ZAc 1,682.00 | +0.06% | ZAc 1,640.00 | ZAc 1,682.00 | ZAc 1,640.00 | 14.81K |
| 2026-07-06 | ZAc 1,681.00 | -0.06% | ZAc 1,681.00 | ZAc 1,682.00 | ZAc 1,681.00 | 3.10K |
| 2026-07-03 | ZAc 1,682.00 | -0.18% | ZAc 1,715.00 | ZAc 1,715.00 | ZAc 1,602.00 | 10.21K |
| 2026-07-02 | ZAc 1,685.00 | -0.88% | ZAc 1,714.00 | ZAc 1,715.00 | ZAc 1,640.00 | 62.96K |
| 2026-07-01 | ZAc 1,700.00 | +1.86% | ZAc 1,620.00 | ZAc 1,715.00 | ZAc 1,599.00 | 3.08K |
| 2026-06-30 | ZAc 1,669.00 | +4.38% | ZAc 1,550.00 | ZAc 1,669.00 | ZAc 1,501.00 | 12.03K |
| 2026-06-29 | ZAc 1,599.00 | -3.09% | ZAc 1,714.00 | ZAc 1,714.00 | ZAc 1,312.00 | 61.70K |
| 2026-06-26 | ZAc 1,650.00 | -2.94% | ZAc 1,651.00 | ZAc 1,699.00 | ZAc 1,500.00 | 104.81K |
| 2026-06-25 | ZAc 1,700.00 | -0.70% | ZAc 1,715.00 | ZAc 1,715.00 | ZAc 1,671.00 | 47.83K |
| 2026-06-24 | ZAc 1,712.00 | +2.21% | ZAc 1,712.00 | ZAc 1,712.00 | ZAc 1,712.00 | 4 |
| 2026-06-23 | ZAc 1,675.00 | -0.89% | ZAc 1,712.00 | ZAc 1,715.00 | ZAc 1,675.00 | 127.03K |
| 2026-06-22 | ZAc 1,690.00 | -1.29% | ZAc 1,711.00 | ZAc 1,714.00 | ZAc 1,651.00 | 239.11K |
| 2026-06-19 | ZAc 1,712.00 | +0.71% | ZAc 1,712.00 | ZAc 1,712.00 | ZAc 1,712.00 | 560 |
| 2026-06-18 | ZAc 1,700.00 | -0.87% | ZAc 1,670.00 | ZAc 1,703.00 | ZAc 1,670.00 | 5.52K |
| 2026-06-17 | ZAc 1,715.00 | +0.41% | ZAc 1,710.00 | ZAc 1,715.00 | ZAc 1,710.00 | 2.14K |
| 2026-06-15 | ZAc 1,708.00 | -0.47% | ZAc 1,680.00 | ZAc 1,708.00 | ZAc 1,680.00 | 420 |
| 2026-06-12 | ZAc 1,716.00 | -1.77% | ZAc 1,701.00 | ZAc 1,743.00 | ZAc 1,700.00 | 1.85K |
| 2026-06-11 | ZAc 1,747.00 | +3.99% | ZAc 1,747.00 | ZAc 1,747.00 | ZAc 1,747.00 | 26.35K |
| 2026-06-10 | ZAc 1,680.00 | 0.00% | ZAc 1,729.00 | ZAc 1,749.00 | ZAc 1,680.00 | 307.19K |
| 2026-06-09 | ZAc 1,680.00 | -3.06% | ZAc 1,732.00 | ZAc 1,733.00 | ZAc 1,668.00 | 19.25K |
| 2026-06-08 | ZAc 1,733.00 | -0.97% | ZAc 1,749.00 | ZAc 1,734.00 | ZAc 1,733.00 | 4.00K |
| 2026-06-05 | ZAc 1,750.00 | 0.00% | ZAc 1,755.00 | ZAc 1,782.00 | ZAc 1,750.00 | 581.38K |
| 2026-06-04 | ZAc 1,750.00 | -2.72% | ZAc 1,718.00 | ZAc 1,788.00 | ZAc 1,718.00 | 159.51K |
| 2026-06-03 | ZAc 1,799.00 | -0.06% | ZAc 1,729.00 | ZAc 1,800.00 | ZAc 1,729.00 | 25.67K |
| 2026-06-02 | ZAc 1,800.00 | +2.92% | ZAc 1,749.00 | ZAc 1,850.00 | ZAc 1,749.00 | 336.47K |
| 2026-06-01 | ZAc 1,749.00 | -0.06% | ZAc 1,681.00 | ZAc 1,749.00 | ZAc 1,681.00 | 20 |
| 2026-05-29 | ZAc 1,750.00 | 0.00% | ZAc 1,720.00 | ZAc 1,750.00 | ZAc 1,655.00 | 210.37K |
| 2026-05-28 | ZAc 1,750.00 | 0.00% | ZAc 1,702.00 | ZAc 1,750.00 | ZAc 1,702.00 | 170.53K |
| 2026-05-27 | ZAc 1,750.00 | +1.74% | ZAc 1,719.00 | ZAc 1,750.00 | ZAc 1,700.00 | 1.51M |
| 2026-05-26 | ZAc 1,720.00 | 0.00% | ZAc 1,720.00 | ZAc 1,720.00 | ZAc 1,659.00 | 1.09K |
| 2026-05-25 | ZAc 1,720.00 | +1.18% | ZAc 1,720.00 | ZAc 1,720.00 | ZAc 1,683.00 | 939.55K |