JSE · MDI · stock
Master Drilling Group Limited (MDI) stock price history
Every JSE trading session of Master Drilling Group Limited from Dec 21, 2012 to Sep 28, 2026: 3,491 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDI adjusted close, 2012 to 2026
- ZAR 19.20
- All time high, 2026
- ZAR 29.97
- 52 week high, ZAR 13.12 low
- 3,491
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
MDI key facts
- Master Drilling Group Limited (MDI) closed at ZAR 15.13 on Sep 28, 2026 on JSE.
- MDI's all time high close is ZAR 19.20, set on Feb 2, 2026; its all time low close is ZAR 4.99 on Mar 23, 2020.
- MDI's 52 week range is ZAR 13.12 to ZAR 29.97.
- MDI returned -1.1% over the year to Sep 28, 2026 and +30.7% over five years.
- Over ten years MDI returned +4%, +0.4% a year compounded.
- MDI's deepest drawdown was -72.7% from Feb 17, 2017 to Mar 23, 2020.
- DataCedar holds 3,491 daily sessions of MDI history from Dec 21, 2012 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MDI price chart, 2012 to 2026
MDI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -8.3% |
| 6 months | -15.2% |
| Year to date | -6.0% |
| 1 year | -1.1% |
| 3 years | +16.1% |
| 5 years | +30.7% |
| 10 years | +3.9% |
| Since Dec 21, 2012 | +70.4% |
| Compound annual growth, 13.8 years | +3.9% |
MDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 19.20 on Feb 2, 2026
- All time low close
- ZAR 4.99 on Mar 23, 2020
- 52 week high
- ZAR 29.97 on Oct 7, 2025
- 52 week low
- ZAR 13.12 on Jun 29, 2026
- Deepest drawdown
- -72.7% from Feb 17, 2017 to Mar 23, 2020, recovered Feb 2, 2026
- Best single session
- +50.0% on Mar 24, 2020
- Worst single session
- -38.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2020, -27%
MDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 21, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 16.70 | ZAR 21.38 | ZAR 13.12 | ZAR 15.13 | -5.4% | 17.6M | 185 |
| 2025 | ZAR 13.40 | ZAR 29.97 | ZAR 11.40 | ZAR 16.00 | +17.8% | 5.2M | 250 |
| 2024 | ZAR 13.18 | ZAR 13.98 | ZAR 10.99 | ZAR 13.58 | -0.0% | 13.1M | 250 |
| 2023 | ZAR 14.37 | ZAR 15.18 | ZAR 10.10 | ZAR 13.58 | -6.0% | 12.4M | 248 |
| 2022 | ZAR 11.46 | ZAR 17.47 | ZAR 11.46 | ZAR 14.46 | +26.2% | 12.2M | 250 |
| 2021 | ZAR 6.99 | ZAR 13.58 | ZAR 6.50 | ZAR 11.46 | +53.1% | 23.7M | 250 |
| 2020 | ZAR 10.22 | ZAR 10.78 | ZAR 4.99 | ZAR 7.49 | -27.0% | 18.8M | 252 |
| 2019 | ZAR 10.15 | ZAR 12.48 | ZAR 8.93 | ZAR 10.26 | +1.1% | 20.6M | 249 |
| 2018 | ZAR 12.57 | ZAR 15.47 | ZAR 8.48 | ZAR 10.15 | -19.3% | 9.6M | 250 |
| 2017 | ZAR 14.97 | ZAR 18.70 | ZAR 12.52 | ZAR 12.57 | -16.0% | 19M | 256 |
| 2016 | ZAR 13.37 | ZAR 16.71 | ZAR 10.90 | ZAR 14.97 | +11.9% | 21.1M | 261 |
| 2015 | ZAR 13.19 | ZAR 18.96 | ZAR 11.18 | ZAR 13.37 | +1.4% | 26.8M | 261 |
| 2014 | ZAR 9.80 | ZAR 14.97 | ZAR 9.49 | ZAR 13.19 | +34.6% | 25.1M | 261 |
| 2013 | ZAR 8.88 | ZAR 10.97 | ZAR 7.73 | ZAR 9.80 | +10.3% | 19M | 261 |
| 2012 | ZAR 8.98 | ZAR 9.28 | ZAR 8.38 | ZAR 8.88 | n/a | 31.8K | 7 |
MDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 15.13 | -2.4% |
| August 2026 | ZAR 15.50 | -3.1% |
| July 2026 | ZAR 16.00 | -4.1% |
| June 2026 | ZAR 16.69 | -4.6% |
| May 2026 | ZAR 17.50 | +2.9% |
| April 2026 | ZAR 17.00 | -4.3% |
| March 2026 | ZAR 17.76 | -0.9% |
| February 2026 | ZAR 17.92 | +1.8% |
| January 2026 | ZAR 17.60 | +10.0% |
| December 2025 | ZAR 16.00 | +6.3% |
| November 2025 | ZAR 15.05 | -4.4% |
| October 2025 | ZAR 15.75 | 0.0% |
About the MDI data
Daily bars. 3,491 sessions from Dec 21, 2012 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MDI share price history
