Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Master Drilling Group Limited (MDI.JO)

Compare
1,311.00
+11.00
+(0.85%)
At close: February 21 at 10:30:31 AM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,300.001,489.001,300.001,311.001,311.001,441
Feb 20, 20251,280.001,489.001,280.001,300.001,300.001,480
Feb 19, 20251,450.001,490.001,285.001,490.001,490.00764
Feb 18, 20251,226.001,380.001,226.001,380.001,380.0062,906
Feb 17, 20251,400.001,400.001,300.001,399.001,399.00614
Feb 14, 20251,450.001,450.001,350.001,350.001,350.0052,951
Feb 13, 20251,385.001,450.001,350.001,350.001,350.00140
Feb 12, 20251,302.001,370.001,226.001,370.001,370.0026,723
Feb 11, 20251,360.001,360.001,277.001,345.001,345.005,383
Feb 10, 20251,400.001,450.001,321.001,321.001,321.001,480
Feb 7, 20251,358.001,380.001,305.001,380.001,380.0028,105
Feb 6, 20251,400.001,400.001,302.001,303.001,303.003,414
Feb 5, 20251,336.001,355.001,311.001,311.001,311.0011,001
Feb 4, 20251,450.001,500.001,151.001,335.001,335.0013,576
Feb 3, 20251,300.001,450.001,300.001,450.001,450.00168,893
Jan 31, 20251,498.001,498.001,400.001,400.001,400.00405
Jan 30, 20251,415.001,498.001,400.001,400.001,400.0016,389
Jan 29, 20251,371.001,481.001,371.001,415.001,415.00103,913
Jan 28, 20251,400.001,488.001,370.001,370.001,370.0072,381
Jan 27, 20251,360.001,395.001,323.001,395.001,395.0093,225
Jan 24, 20251,320.001,370.001,320.001,370.001,370.0012,730
Jan 23, 20251,370.001,370.001,351.001,360.001,360.003,524
Jan 22, 20251,321.001,350.001,320.001,350.001,350.0026,216
Jan 21, 20251,321.001,359.001,321.001,323.001,323.0010,873
Jan 20, 20251,321.001,350.001,321.001,350.001,350.005,131
Jan 17, 20251,332.001,370.001,320.001,350.001,350.0093,157
Jan 16, 20251,216.001,349.001,151.001,320.001,320.0012,332
Jan 15, 20251,340.001,340.001,340.001,340.001,340.001,008
Jan 14, 20251,350.001,350.001,340.001,340.001,340.0035,136
Jan 13, 20251,339.001,350.001,300.001,340.001,340.0026,008
Jan 10, 20251,325.001,370.001,300.001,350.001,350.005,604
Jan 9, 20251,350.001,359.001,301.001,301.001,301.006,924
Jan 8, 20251,350.001,350.001,350.001,350.001,350.001,404
Jan 7, 20251,390.001,400.001,370.001,370.001,370.0079,533
Jan 6, 20251,370.001,390.001,370.001,370.001,370.00387,893
Jan 3, 20251,156.001,383.001,156.001,370.001,370.00214,966
Jan 2, 20251,341.001,370.001,341.001,370.001,370.0017,277
Dec 31, 20241,359.001,359.001,359.001,359.001,359.0023
Dec 30, 20241,235.001,360.001,235.001,360.001,360.0054,775
Dec 27, 20241,304.001,304.001,230.001,230.001,230.002
Dec 24, 20241,304.001,304.001,304.001,304.001,304.00-
Dec 23, 20241,304.001,304.001,304.001,304.001,304.00800
Dec 20, 20241,242.001,245.001,241.001,245.001,245.002,010
Dec 19, 20241,280.001,304.001,250.001,250.001,250.0094,114
Dec 18, 20241,280.001,280.001,180.001,280.001,280.0076,144
Dec 17, 20241,260.001,305.001,260.001,283.001,283.004,359
Dec 13, 20241,300.001,305.001,300.001,305.001,305.004,150
Dec 12, 20241,300.001,369.001,300.001,369.001,369.0017,271
Dec 11, 20241,369.001,369.001,311.001,311.001,311.003,599
Dec 10, 20241,131.001,335.001,131.001,315.001,315.0022,322
Dec 9, 20241,370.001,370.001,335.001,335.001,335.0028,597
Dec 6, 20241,335.001,350.001,300.001,335.001,335.0049,003
Dec 5, 20241,334.001,350.001,281.001,348.001,348.003,073
Dec 4, 20241,369.001,369.001,320.001,320.001,320.009,039
Dec 3, 20241,362.001,370.001,350.001,351.001,351.009,352
Dec 2, 20241,370.001,370.001,351.001,351.001,351.00103
Nov 29, 20241,370.001,370.001,370.001,370.001,370.0010,013
Nov 28, 20241,354.001,354.001,354.001,354.001,354.00-
Nov 27, 20241,354.001,354.001,354.001,354.001,354.002,500
Nov 26, 20241,370.001,370.001,355.001,355.001,355.00288
Nov 25, 20241,369.001,369.001,354.001,354.001,354.001,245
Nov 22, 20241,350.001,369.001,350.001,368.001,368.004,509
Nov 21, 20241,340.001,369.001,333.001,350.001,350.00290,675
Nov 20, 20241,360.001,370.001,350.001,350.001,350.00257,120
Nov 19, 20241,370.001,370.001,350.001,370.001,370.00543,075
Nov 18, 20241,369.001,370.001,340.001,370.001,370.00136,220
Nov 15, 20241,330.001,350.001,330.001,335.001,335.0037,449
Nov 14, 20241,350.001,350.001,340.001,350.001,350.0015,001
Nov 13, 20241,330.001,350.001,330.001,335.001,335.0012,128
Nov 12, 20241,350.001,350.001,317.001,349.001,349.002,206
Nov 11, 20241,281.001,370.001,281.001,305.001,305.008,199
Nov 8, 20241,349.001,375.001,325.001,350.001,350.00117,263
Nov 7, 20241,375.001,375.001,375.001,375.001,375.006,849
Nov 6, 20241,389.001,389.001,379.001,379.001,379.0048
Nov 5, 20241,345.001,374.001,345.001,345.001,345.0012,844
Nov 4, 20241,340.001,388.001,340.001,340.001,340.006,889
Nov 1, 20241,330.001,350.001,330.001,350.001,350.00131,246
Oct 31, 20241,325.001,330.001,325.001,330.001,330.00331
Oct 30, 20241,339.001,350.001,325.001,350.001,350.001,154
Oct 29, 20241,320.001,389.001,320.001,350.001,350.0015,998
Oct 28, 20241,350.001,388.001,340.001,388.001,388.0082,070
Oct 25, 20241,345.001,350.001,345.001,345.001,345.0040,831
Oct 24, 20241,280.001,360.001,280.001,350.001,350.0074,650
Oct 23, 20241,388.001,388.001,350.001,350.001,350.009,362
Oct 22, 20241,280.001,350.001,280.001,350.001,350.00140,360
Oct 21, 20241,398.001,398.001,398.001,398.001,398.00-
Oct 18, 20241,399.001,399.001,280.001,398.001,398.001,347
Oct 17, 20241,330.001,330.001,300.001,330.001,330.003,508
Oct 16, 20241,330.001,330.001,330.001,330.001,330.002,000
Oct 15, 20241,330.001,398.001,330.001,330.001,330.00529
Oct 14, 20241,398.001,398.001,330.001,330.001,330.002,960
Oct 11, 20241,330.001,360.001,330.001,360.001,360.001,083
Oct 10, 20241,398.001,398.001,335.001,335.001,335.0061,096
Oct 9, 20241,375.001,375.001,331.001,331.001,331.002,905
Oct 8, 20241,320.001,350.001,320.001,330.001,330.0047,475
Oct 7, 20241,290.001,305.001,290.001,300.001,300.00193,378
Oct 4, 20241,300.001,305.001,290.001,300.001,300.0026,907
Oct 3, 20241,300.001,300.001,290.001,300.001,300.0027,712
Oct 2, 20241,300.001,300.001,290.001,290.001,290.0076,264
Oct 1, 20241,280.001,300.001,280.001,285.001,285.0010,678
Sep 30, 20241,290.001,300.001,280.001,280.001,280.0018,998
Sep 27, 20241,280.001,290.001,280.001,280.001,280.0020,849
Sep 26, 20241,300.001,300.001,280.001,280.001,280.0073,202
Sep 25, 20241,299.001,300.001,280.001,281.001,281.003,913
Sep 23, 20241,299.001,300.001,277.001,298.001,298.00121,308
Sep 20, 20241,270.001,299.001,270.001,270.001,270.005,310
Sep 19, 20241,261.001,262.001,261.001,261.001,261.00499
Sep 18, 20241,280.001,299.001,262.001,262.001,262.004,209
Sep 17, 20241,260.001,300.001,260.001,270.001,270.00763,096
Sep 16, 20241,260.001,321.001,260.001,270.001,270.004,464
Sep 13, 20241,260.001,323.001,260.001,261.001,261.00307
Sep 12, 20241,291.001,353.001,260.001,260.001,260.0012,979
Sep 11, 20241,301.001,399.001,300.001,300.001,300.0021,346
Sep 10, 20241,291.001,315.001,291.001,300.001,300.0031,751
Sep 9, 20241,328.001,348.001,290.001,290.001,290.0039,529
Sep 6, 20241,261.001,299.001,261.001,290.001,290.0032,264
Sep 5, 20241,328.001,328.001,180.001,279.001,279.006,649
Sep 4, 20241,328.001,328.001,261.001,270.001,270.0082,636
Sep 3, 20241,250.001,328.001,250.001,258.001,258.00241,337
Sep 2, 20241,254.001,255.001,211.001,255.001,255.0018,654
Aug 30, 20241,200.001,224.001,200.001,215.001,215.0033,128
Aug 29, 20241,200.001,224.001,200.001,200.001,200.0053,604
Aug 28, 20241,219.001,219.001,166.001,175.001,175.00658
Aug 27, 20241,140.001,222.001,140.001,175.001,175.005,514
Aug 26, 20241,209.001,209.001,136.001,136.001,136.00187,384
Aug 23, 20241,219.001,219.001,123.001,219.001,219.009,187
Aug 22, 20241,191.001,210.001,121.001,190.001,190.0026,619
Aug 21, 20241,209.001,209.001,135.001,190.001,190.0050,119
Aug 20, 20241,223.001,223.001,110.001,116.001,116.0011,123
Aug 19, 20241,139.001,199.001,130.001,160.001,160.003,664
Aug 16, 20241,150.001,150.001,110.001,130.001,130.00146,562
Aug 15, 20241,150.001,150.001,150.001,150.001,150.004,476
Aug 14, 20241,149.001,149.001,110.001,120.001,120.00152,132
Aug 13, 20241,160.001,160.001,102.001,110.001,110.001,268,755
Aug 12, 20241,156.001,185.001,152.001,152.001,152.00213,260
Aug 8, 20241,205.001,205.001,200.001,200.001,200.0044,238
Aug 7, 20241,209.001,209.001,209.001,209.001,209.001
Aug 6, 20241,219.001,219.001,153.001,161.001,161.0020,682
Aug 5, 20241,170.001,180.001,170.001,180.001,180.003,671
Aug 2, 20241,200.001,200.001,152.001,170.001,170.00111,612
Aug 1, 20241,219.001,220.001,180.001,180.001,180.0046,341
Jul 31, 20241,225.001,225.001,202.001,206.001,206.0020,878
Jul 30, 20241,221.001,235.001,180.001,180.001,180.00101,878
Jul 29, 20241,212.001,225.001,180.001,181.001,181.0037,111
Jul 26, 20241,170.001,181.001,171.001,180.001,180.001,097
Jul 25, 20241,250.001,248.001,170.001,170.001,170.0012,193
Jul 24, 20241,250.001,250.001,152.001,230.001,230.00676,263
Jul 23, 20241,209.001,245.001,209.001,244.001,244.00159,721
Jul 22, 20241,125.001,189.001,125.001,180.001,180.0022,365
Jul 19, 20241,209.001,209.001,116.001,121.001,121.008,194
Jul 18, 20241,152.001,161.001,152.001,161.001,161.005,460
Jul 17, 20241,181.001,209.001,180.001,180.001,180.00409
Jul 16, 20241,158.001,209.001,158.001,171.001,171.0016,845
Jul 15, 20241,209.001,209.001,158.001,190.001,190.0018,832
Jul 12, 20241,207.001,210.001,207.001,210.001,210.009,200
Jul 11, 20241,200.001,209.001,180.001,190.001,190.0026,428
Jul 10, 20241,170.001,180.001,170.001,180.001,180.0028,440
Jul 9, 20241,214.001,214.001,160.001,209.001,209.008,088
Jul 8, 20241,159.001,214.001,159.001,214.001,214.0036,482
Jul 5, 20241,200.001,214.001,199.001,214.001,214.0039,252
Jul 4, 20241,210.001,236.001,155.001,200.001,200.0017,227
Jul 3, 20241,237.001,279.001,209.001,210.001,210.003,064
Jul 2, 20241,237.001,237.001,237.001,237.001,237.0020
Jul 1, 20241,237.001,237.001,200.001,200.001,200.002
Jun 28, 20241,237.001,237.001,200.001,200.001,200.001,202
Jun 27, 20241,201.001,237.001,200.001,200.001,200.001,973
Jun 26, 20241,237.001,237.001,237.001,237.001,237.007,800
Jun 25, 20241,155.001,237.001,155.001,155.001,155.009,608
Jun 24, 20241,153.001,156.001,153.001,156.001,156.005
Jun 21, 20241,173.001,238.001,173.001,238.001,238.00518
Jun 20, 20241,152.001,239.001,152.001,239.001,239.003,102
Jun 19, 20241,251.001,251.001,152.001,251.001,251.001,405
Jun 18, 20241,201.001,251.001,200.001,251.001,251.00830,803
Jun 14, 20241,201.001,239.001,199.001,239.001,239.00234,409
Jun 13, 20241,200.001,239.001,200.001,239.001,239.00105
Jun 12, 20241,201.001,201.001,200.001,200.001,200.006,178
Jun 11, 20241,200.001,214.001,200.001,200.001,200.00917
Jun 10, 20241,200.001,230.001,200.001,200.001,200.0037,570
Jun 7, 20241,221.001,221.001,200.001,200.001,200.0015,136
Jun 6, 20241,224.001,230.001,205.001,220.001,220.009,117
Jun 5, 20241,205.001,224.001,205.001,205.001,205.001,380
Jun 4, 20241,152.001,224.001,152.001,200.001,200.0026,047
Jun 3, 20241,176.001,178.001,175.001,175.001,175.004,014
May 31, 20241,200.001,230.001,200.001,205.001,205.00167,873
May 30, 20241,200.001,200.001,170.001,200.001,200.0044
May 28, 20241,200.001,200.001,170.001,175.001,175.0041,400
May 27, 20241,200.001,200.001,160.001,170.001,170.0013,946
May 24, 20241,170.001,190.001,170.001,190.001,190.0041,298
May 23, 20241,165.001,165.001,155.001,155.001,155.0010,574
May 22, 20241,145.001,160.001,145.001,155.001,155.0042,950
May 21, 20241,140.001,159.001,140.001,150.001,150.0041,346
May 20, 20241,131.001,159.001,131.001,145.001,145.0034,685
May 17, 20241,140.001,145.001,140.001,145.001,145.0015,973
May 16, 20241,169.001,169.001,121.001,131.001,131.004,728
May 15, 2024 5,250.00 Dividend
May 15, 20241,155.001,170.001,121.001,140.001,140.006,967
May 14, 20241,189.001,189.001,150.001,150.001,097.5015,107
May 13, 20241,151.001,179.001,151.001,179.001,125.187,729
May 10, 20241,195.001,195.001,102.001,160.001,107.044,216
May 9, 20241,151.001,198.001,150.001,196.001,141.401,216
May 8, 20241,198.001,198.001,150.001,150.001,097.50114
May 7, 20241,155.001,197.001,145.001,150.001,097.50485,499
May 6, 20241,199.001,200.001,156.001,200.001,145.2243,848
May 3, 20241,199.001,199.001,151.001,199.001,144.2610,966
May 2, 20241,151.001,200.001,151.001,200.001,145.2224,345
Apr 30, 20241,190.001,190.001,151.001,185.001,130.904,933
Apr 29, 20241,189.001,190.001,151.001,189.001,134.722,921
Apr 26, 20241,151.001,199.001,151.001,199.001,144.261,260
Apr 25, 20241,190.001,190.001,190.001,190.001,135.6723,729
Apr 24, 20241,224.001,225.001,190.001,190.001,135.6737,692
Apr 23, 20241,200.001,225.001,200.001,225.001,169.0859,383
Apr 22, 20241,200.001,200.001,150.001,200.001,145.22104,309
Apr 19, 20241,150.001,199.001,150.001,190.001,135.675,975
Apr 18, 20241,199.001,199.001,101.001,162.001,108.9581,357
Apr 17, 20241,166.001,166.001,107.001,166.001,112.7761,839
Apr 16, 20241,165.001,165.001,100.001,125.001,073.64169,508
Apr 15, 20241,166.001,166.001,166.001,166.001,112.771
Apr 12, 20241,161.001,200.001,161.001,199.001,144.269,060
Apr 11, 20241,200.001,200.001,150.001,150.001,097.5018,677
Apr 10, 20241,224.001,224.001,200.001,200.001,145.2213,827
Apr 9, 20241,200.001,224.001,200.001,224.001,168.122,241
Apr 8, 20241,230.001,230.001,200.001,230.001,173.8526,135
Apr 5, 20241,200.001,229.001,200.001,200.001,145.2242,369
Apr 4, 20241,230.001,230.001,230.001,230.001,173.85-
Apr 3, 20241,195.001,230.001,195.001,230.001,173.8530,386
Apr 2, 20241,230.001,230.001,195.001,220.001,164.3054,513
Mar 28, 20241,210.001,249.001,210.001,230.001,173.8517,133
Mar 27, 20241,249.001,249.001,210.001,230.001,173.8552,944
Mar 26, 20241,265.001,280.001,201.001,201.001,146.17136,299
Mar 25, 20241,299.001,299.001,252.001,252.001,194.84124,645
Mar 22, 20241,299.001,299.001,299.001,299.001,239.702
Mar 20, 20241,295.001,299.001,265.001,265.001,207.2510,822
Mar 19, 20241,251.001,279.001,251.001,279.001,220.6112,147
Mar 18, 20241,265.001,265.001,265.001,265.001,207.253,933
Mar 15, 20241,297.001,280.001,275.001,275.001,216.798,705
Mar 14, 20241,265.001,265.001,265.001,265.001,207.25-
Mar 13, 20241,250.001,265.001,250.001,265.001,207.2592,108
Mar 12, 20241,265.001,265.001,265.001,265.001,207.253,680
Mar 11, 20241,270.001,298.001,270.001,298.001,238.7410,500
Mar 8, 20241,265.001,265.001,265.001,265.001,207.25247
Mar 7, 20241,260.001,260.001,260.001,260.001,202.4812,725
Mar 6, 20241,260.001,260.001,260.001,260.001,202.484,906
Mar 5, 20241,250.001,265.001,250.001,260.001,202.4819,699
Mar 4, 20241,263.001,275.001,262.001,262.001,204.395,604
Mar 1, 20241,260.001,260.001,260.001,260.001,202.485,400
Feb 29, 20241,260.001,260.001,260.001,260.001,202.48587
Feb 28, 20241,299.001,299.001,251.001,270.001,212.0258,304
Feb 27, 20241,274.001,299.001,260.001,260.001,202.487,842
Feb 26, 20241,260.001,260.001,260.001,260.001,202.484,420
Feb 23, 20241,275.001,275.001,250.001,250.001,192.9310,150
Feb 22, 20241,275.001,275.001,275.001,275.001,216.7944,924
Feb 21, 20241,275.001,299.001,275.001,299.001,239.703,060

Related Tickers

1871.T PS Construction Co., Ltd.
1,510.00
0.00%
 
AEG.JO Aveng Limited
854.00
+6.75%
 
M4N.HM Give AG
1.4600
0.00%
 
WBO.JO Wilson Bayly Holmes-Ovcon Limited
20,091.00
+3.27%
 
CEPS.L CEPS PLC
21.50
-2.27%
 
1547.HK IBI GROUP HLDGS
0.200
-4.76%
 
FLU.SG Fluor Corp
35.95
-5.34%
 
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
MAR.LS Martifer SGPS, S.A.
1.7600
-1.68%