Master Drilling Group Ltd. MDI
JSE · Güney Afrika · Enerji Dışı Mineraller
ZAc 1.530,000,00 (%0,00)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |