Master Drilling Group Limited (JSE:MDI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,551.00
-1.00 (-0.06%)
Sep 17, 2025, 5:00 PM SAST
Master Drilling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -3.06% | 171 |
| Sep 15, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.31% | 234 |
| Sep 12, 2025 | 1,526.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | -0.31% | 12,799 |
| Sep 11, 2025 | 1,526.00 | 1,600.00 | 1,526.00 | 1,600.00 | 1,600.00 | 0.13% | 3 |
| Sep 10, 2025 | 1,529.00 | 1,598.00 | 1,526.00 | 1,598.00 | 1,598.00 | 3.23% | 216 |
| Sep 9, 2025 | 1,550.00 | 1,550.00 | 1,526.00 | 1,548.00 | 1,548.00 | 1.51% | 2,817 |
| Sep 8, 2025 | 1,525.00 | 1,599.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 12 |
| Sep 5, 2025 | 1,588.00 | 1,588.00 | 1,526.00 | 1,528.00 | 1,528.00 | 0.13% | 2,396 |
| Sep 4, 2025 | 1,587.00 | 1,587.00 | 1,526.00 | 1,526.00 | 1,526.00 | -3.90% | 26,232 |
| Sep 3, 2025 | 1,526.00 | 1,590.00 | 1,526.00 | 1,588.00 | 1,588.00 | -0.13% | 18,900 |
| Sep 2, 2025 | 1,517.00 | 1,590.00 | 1,517.00 | 1,590.00 | 1,590.00 | 0.95% | 20,583 |
| Sep 1, 2025 | 1,518.00 | 1,579.00 | 1,518.00 | 1,575.00 | 1,575.00 | 3.82% | 5,727 |
| Aug 29, 2025 | 1,516.00 | 1,589.00 | 1,516.00 | 1,517.00 | 1,517.00 | 0.07% | 2,745 |
| Aug 28, 2025 | 1,589.00 | 1,590.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.82% | 11,759 |
| Aug 27, 2025 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.32% | 6,950 |
| Aug 26, 2025 | 1,597.00 | 1,597.00 | 1,511.00 | 1,597.00 | 1,597.00 | 6.47% | 3,534 |
| Aug 25, 2025 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 22,418 |
| Aug 22, 2025 | 1,515.00 | 1,521.00 | 1,511.00 | 1,519.00 | 1,519.00 | -3.56% | 7,104 |
| Aug 21, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 3.96% | 1,700 |
| Aug 20, 2025 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1,515.00 | -4.66% | 1,185 |
| Aug 19, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 5.23% | 457 |
| Aug 18, 2025 | 1,510.00 | 1,596.00 | 1,510.00 | 1,510.00 | 1,510.00 | 4.07% | 2,391 |
| Aug 15, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - | 11,683 |
| Aug 14, 2025 | 1,525.00 | 1,596.00 | 1,451.00 | 1,451.00 | 1,451.00 | -4.73% | 24,715 |
| Aug 13, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.20% | 34 |
| Aug 12, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 4,342 |
| Aug 11, 2025 | 1,520.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.33% | 7,353 |
| Aug 8, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.13% | 9,903 |
| Aug 7, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,527.00 | 1,527.00 | 0.33% | 35,447 |
| Aug 6, 2025 | 1,599.00 | 1,599.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.07% | 2,552 |
| Aug 5, 2025 | 1,589.00 | 1,596.00 | 1,521.00 | 1,521.00 | 1,521.00 | -4.58% | 1,108 |
| Aug 4, 2025 | 1,550.00 | 1,594.00 | 1,521.00 | 1,594.00 | 1,594.00 | 1.21% | 4,409 |
| Aug 1, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 3.55% | 1,728 |
| Jul 31, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - | 2,853 |
| Jul 30, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | -4.64% | 16,473 |
| Jul 29, 2025 | 1,521.00 | 1,595.00 | 1,521.00 | 1,595.00 | 1,595.00 | 4.52% | 356 |
| Jul 28, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 10,108 |
| Jul 25, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 13,736 |
| Jul 24, 2025 | 1,521.00 | 1,526.00 | 1,521.00 | 1,526.00 | 1,526.00 | 0.39% | 349 |
| Jul 23, 2025 | 1,597.00 | 1,597.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.82% | 10,316 |
| Jul 22, 2025 | 1,534.00 | 1,597.00 | 1,534.00 | 1,597.00 | 1,597.00 | 4.17% | 1,091 |
| Jul 21, 2025 | 1,580.00 | 1,580.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.07% | 9,234 |
| Jul 18, 2025 | 1,523.00 | 1,597.00 | 1,523.00 | 1,532.00 | 1,532.00 | 0.72% | 5,474 |
| Jul 17, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.07% | 17,364 |
| Jul 16, 2025 | 1,598.00 | 1,598.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.94% | 7,437 |
| Jul 15, 2025 | 1,599.00 | 1,599.00 | 1,598.00 | 1,599.00 | 1,599.00 | 6.53% | 10,365 |
| Jul 14, 2025 | 1,599.00 | 1,599.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.60% | 14,903 |
| Jul 11, 2025 | 1,501.00 | 1,525.00 | 1,501.00 | 1,510.00 | 1,510.00 | 0.27% | 18,581 |
| Jul 10, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -2.84% | 8,732 |
| Jul 9, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 1,500 |