Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,505.00
-5.00 (-0.33%)
At close: Nov 28, 2025
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,510.00 | 1,520.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.33% | 5,210 |
| Nov 27, 2025 | 1,520.00 | 1,520.00 | 1,502.00 | 1,510.00 | 1,510.00 | - | 22,972 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.33% | 1,673 |
| Nov 25, 2025 | 1,505.00 | 1,539.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 1,113 |
| Nov 24, 2025 | 1,550.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.21% | 19,033 |
| Nov 21, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1.23% | 8,789 |
| Nov 20, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 420 |
| Nov 19, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 23,668 |
| Nov 18, 2025 | 1,553.00 | 1,590.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.96% | 6,315 |
| Nov 17, 2025 | 1,594.00 | 1,594.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 105,384 |
| Nov 14, 2025 | 1,553.00 | 1,594.00 | 1,552.00 | 1,555.00 | 1,555.00 | -2.51% | 6,014 |
| Nov 13, 2025 | 1,553.00 | 1,595.00 | 1,553.00 | 1,595.00 | 1,595.00 | 0.95% | 31 |
| Nov 12, 2025 | 1,551.00 | 1,580.00 | 1,551.00 | 1,580.00 | 1,580.00 | 0.64% | 558 |
| Nov 11, 2025 | 1,598.00 | 1,598.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.32% | 23,766 |
| Nov 10, 2025 | 1,614.00 | 1,614.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.78% | 251 |
| Nov 7, 2025 | 1,552.00 | 1,620.00 | 1,552.00 | 1,620.00 | 1,620.00 | 4.52% | 8,095 |
| Nov 6, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -7.19% | 5,810 |
| Nov 5, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.77% | 2,850 |
| Nov 4, 2025 | 1,558.00 | 1,689.00 | 1,558.00 | 1,641.00 | 1,641.00 | 5.67% | 2,275 |
| Nov 3, 2025 | 1,551.00 | 1,699.00 | 1,551.00 | 1,553.00 | 1,553.00 | -1.40% | 11,541 |
| Oct 31, 2025 | 1,599.00 | 1,948.00 | 1,551.00 | 1,575.00 | 1,575.00 | -0.32% | 29,060 |
| Oct 30, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.28% | 2,782 |
| Oct 29, 2025 | 1,551.00 | 1,560.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.27% | 12,290 |
| Oct 28, 2025 | 1,597.00 | 1,597.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.06% | 16,312 |
| Oct 27, 2025 | 1,597.00 | 1,597.00 | 1,550.00 | 1,597.00 | 1,597.00 | 2.97% | 10,911 |
| Oct 24, 2025 | 1,552.00 | 1,597.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.15% | 11,826 |
| Oct 23, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.63% | 60 |
| Oct 22, 2025 | 1,576.00 | 1,599.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 9,914 |
| Oct 21, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | - | 37,771 |
| Oct 20, 2025 | 1,607.00 | 1,607.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.68% | 27,023 |
| Oct 17, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | 0.25% | 8,820 |
| Oct 16, 2025 | 1,575.00 | 1,698.00 | 1,575.00 | 1,607.00 | 1,607.00 | -0.19% | 18,499 |
| Oct 15, 2025 | 1,878.00 | 1,878.00 | 1,560.00 | 1,610.00 | 1,610.00 | -2.60% | 25,825 |
| Oct 14, 2025 | 1,601.00 | 1,849.00 | 1,575.00 | 1,653.00 | 1,653.00 | 3.31% | 54,195 |
| Oct 13, 2025 | 1,700.00 | 1,950.00 | 1,575.00 | 1,600.00 | 1,600.00 | -3.03% | 31,283 |
| Oct 10, 2025 | 1,641.00 | 1,988.00 | 1,550.00 | 1,650.00 | 1,650.00 | -5.71% | 13,793 |
| Oct 9, 2025 | 1,970.00 | 1,970.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 39,735 |
| Oct 8, 2025 | 1,926.00 | 2,200.00 | 1,605.00 | 1,800.00 | 1,800.00 | 1.41% | 32,547 |
| Oct 7, 2025 | 1,732.00 | 2,998.00 | 1,732.00 | 1,775.00 | 1,775.00 | 5.09% | 39,207 |
| Oct 6, 2025 | 1,575.00 | 1,735.00 | 1,557.00 | 1,689.00 | 1,689.00 | 9.75% | 9,751 |
| Oct 3, 2025 | 1,533.00 | 1,539.00 | 1,533.00 | 1,539.00 | 1,539.00 | -2.29% | 73,440 |
| Oct 2, 2025 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 1,575.00 | 0.32% | 27,208 |
| Oct 1, 2025 | 1,533.00 | 1,575.00 | 1,533.00 | 1,570.00 | 1,570.00 | -0.32% | 6,066 |
| Sep 30, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2.81% | 22,454 |
| Sep 29, 2025 | 1,550.00 | 1,574.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.13% | 8,551 |
| Sep 26, 2025 | 1,532.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.13% | 7,546 |
| Sep 25, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 14,826 |
| Sep 23, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 47 |
| Sep 22, 2025 | 1,600.00 | 1,600.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.07% | 5,626 |
| Sep 19, 2025 | 1,552.00 | 1,552.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.07% | 4,670 |