Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,345.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,375.00 | 66,639 |
| 2024-08-20 | 1,350.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,345.00 | 10,496 |
| 2024-08-19 | 1,348.00 | 1,348.00 | 1,300.00 | 1,340.00 | 1,340.00 | 8,097 |
| 2024-08-16 | 1,345.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 42,433 |
| 2024-08-15 | 1,350.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 8,036 |
| 2024-08-14 | 1,339.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,325.00 | 17,358 |
| 2024-08-13 | 1,202.00 | 1,340.00 | 1,202.00 | 1,338.00 | 1,338.00 | 18,218 |
| 2024-08-12 | 1,202.00 | 1,397.00 | 1,202.00 | 1,350.00 | 1,350.00 | 53,214 |
| 2024-08-08 | 1,299.00 | 1,299.00 | 1,250.00 | 1,250.00 | 1,250.00 | 48,039 |
| 2024-08-07 | 1,203.00 | 1,320.00 | 1,203.00 | 1,256.00 | 1,256.00 | 251,170 |
| 2024-08-06 | 1,289.00 | 1,550.00 | 1,202.00 | 1,237.00 | 1,237.00 | 213,859 |
| 2024-08-05 | 1,254.00 | 1,320.00 | 1,205.00 | 1,237.00 | 1,237.00 | 268,858 |
| 2024-08-02 | 1,414.00 | 1,414.00 | 1,251.00 | 1,255.00 | 1,255.00 | 94,612 |
| 2024-08-01 | 1,359.00 | 1,370.00 | 1,325.00 | 1,351.00 | 1,351.00 | 51,826 |
| 2024-07-31 | 1,280.00 | 1,415.00 | 1,216.00 | 1,370.00 | 1,370.00 | 207,859 |
| 2024-07-30 | 1,364.00 | 1,364.00 | 1,299.00 | 1,300.00 | 1,300.00 | 134,474 |
| 2024-07-29 | 1,350.00 | 1,440.00 | 1,300.00 | 1,320.00 | 1,320.00 | 171,956 |
| 2024-07-26 | 1,349.00 | 1,351.00 | 1,250.00 | 1,351.00 | 1,351.00 | 141,641 |
| 2024-07-25 | 1,312.00 | 1,319.00 | 1,202.00 | 1,271.00 | 1,271.00 | 141,196 |
| 2024-07-24 | 1,206.00 | 1,300.00 | 1,150.00 | 1,250.00 | 1,250.00 | 565,189 |
| 2024-07-23 | 1,061.00 | 1,240.00 | 900.00 | 1,213.00 | 1,213.00 | 159,400 |
| 2024-07-22 | 1,120.00 | 1,120.00 | 1,041.00 | 1,061.00 | 1,061.00 | 33,236 |
| 2024-07-19 | 960.00 | 1,099.00 | 926.00 | 1,099.00 | 1,099.00 | 4,764,957 |
| 2024-07-18 | 931.00 | 970.00 | 906.00 | 970.00 | 970.00 | 27,027 |
| 2024-07-17 | 949.00 | 950.00 | 909.00 | 935.00 | 935.00 | 40,823 |
| 2024-07-16 | 911.00 | 950.00 | 911.00 | 915.00 | 915.00 | 28,027 |
| 2024-07-15 | 1,000.00 | 1,000.00 | 920.00 | 931.00 | 931.00 | 41,102 |
| 2024-07-12 | 1,000.00 | 1,000.00 | 920.00 | 951.00 | 951.00 | 8,714 |
| 2024-07-11 | 909.00 | 1,000.00 | 909.00 | 964.00 | 964.00 | 14,007 |
| 2024-07-10 | 999.00 | 1,039.00 | 970.00 | 970.00 | 970.00 | 69,810 |
| 2024-07-09 | 956.00 | 999.00 | 926.00 | 998.00 | 998.00 | 16,708 |
| 2024-07-08 | 949.00 | 956.00 | 910.00 | 956.00 | 956.00 | 4,295 |
| 2024-07-05 | 910.00 | 955.00 | 910.00 | 949.00 | 949.00 | 1,020 |
| 2024-07-04 | 955.00 | 955.00 | 932.00 | 949.00 | 949.00 | 1,887 |
| 2024-07-03 | 945.00 | 956.00 | 940.00 | 955.00 | 955.00 | 3,521,443 |
| 2024-07-02 | 998.00 | 998.00 | 944.00 | 944.00 | 944.00 | 34,301 |
| 2024-07-01 | 946.00 | 979.00 | 946.00 | 965.00 | 965.00 | 15,927 |
| 2024-06-28 | 989.00 | 989.00 | 945.00 | 978.00 | 978.00 | 5,690 |
| 2024-06-27 | 945.00 | 988.00 | 945.00 | 963.00 | 963.00 | 686 |
| 2024-06-26 | 941.00 | 979.00 | 940.00 | 968.00 | 968.00 | 47,059 |
| 2024-06-25 | 989.00 | 990.00 | 941.00 | 950.00 | 950.00 | 57,923 |
| 2024-06-24 | 998.00 | 998.00 | 943.00 | 950.00 | 950.00 | 41,585 |
| 2024-06-21 | 995.00 | 1,000.00 | 951.00 | 979.00 | 979.00 | 24,253 |
| 2024-06-20 | 994.00 | 994.00 | 932.00 | 994.00 | 994.00 | 11,685 |
| 2024-06-19 | 930.00 | 997.00 | 930.00 | 982.00 | 982.00 | 13,723 |
| 2024-06-18 | 881.00 | 997.00 | 881.00 | 950.00 | 950.00 | 121,362 |
| 2024-06-14 | 920.00 | 920.00 | 881.00 | 919.00 | 919.00 | 15,737 |
| 2024-06-13 | 905.00 | 924.00 | 881.00 | 920.00 | 920.00 | 22,673 |
| 2024-06-12 | 901.00 | 921.00 | 900.00 | 920.00 | 920.00 | 165,350 |
| 2024-06-11 | 919.00 | 925.00 | 881.00 | 920.00 | 920.00 | 19,926 |
| 2024-06-10 | 874.00 | 920.00 | 870.00 | 919.00 | 919.00 | 9,107 |
| 2024-06-07 | 896.00 | 993.00 | 895.00 | 920.00 | 920.00 | 1,967,167 |
| 2024-06-06 | 865.00 | 929.00 | 865.00 | 929.00 | 929.00 | 10,877 |
| 2024-06-05 | 880.00 | 928.00 | 860.00 | 910.00 | 910.00 | 78,044 |
| 2024-06-04 | 854.00 | 899.00 | 854.00 | 899.00 | 899.00 | 43,424 |
| 2024-06-03 | 882.00 | 882.00 | 844.00 | 879.00 | 879.00 | 2,972 |
| 2024-05-31 | 869.00 | 870.00 | 845.00 | 870.00 | 870.00 | 651 |
| 2024-05-30 | 878.00 | 878.00 | 844.00 | 870.00 | 870.00 | 11,422 |
| 2024-05-28 | 843.00 | 882.00 | 842.00 | 850.00 | 850.00 | 119,530 |
| 2024-05-27 | 826.00 | 867.00 | 826.00 | 850.00 | 850.00 | 39,626 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 76.0000 ZAC |
| 2021-10-06 | 90.0000 ZAC |
| 2020-10-07 | 26.0000 ZAC |
| 2019-10-09 | 30.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.