Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 850.00 | 850.00 | 823.00 | 850.00 | 850.00 | 562 |
| 2024-05-23 | 868.00 | 868.00 | 827.00 | 850.00 | 850.00 | 7,805 |
| 2024-05-22 | 822.00 | 850.00 | 822.00 | 850.00 | 850.00 | 43,442 |
| 2024-05-21 | 840.00 | 882.00 | 821.00 | 849.00 | 849.00 | 25,920 |
| 2024-05-20 | 838.00 | 838.00 | 823.00 | 838.00 | 838.00 | 11,031 |
| 2024-05-17 | 876.00 | 876.00 | 822.00 | 825.00 | 825.00 | 19,146 |
| 2024-05-16 | 880.00 | 880.00 | 826.00 | 835.00 | 835.00 | 122,406 |
| 2024-05-15 | 840.00 | 840.00 | 825.00 | 839.00 | 839.00 | 20,039 |
| 2024-05-14 | 882.00 | 882.00 | 825.00 | 847.00 | 847.00 | 18,865 |
| 2024-05-13 | 881.00 | 882.00 | 825.00 | 849.00 | 849.00 | 16,088 |
| 2024-05-10 | 880.00 | 884.00 | 821.00 | 849.00 | 849.00 | 183,980 |
| 2024-05-09 | 874.00 | 898.00 | 874.00 | 894.00 | 894.00 | 196 |
| 2024-05-08 | 899.00 | 899.00 | 871.00 | 899.00 | 899.00 | 8,076 |
| 2024-05-07 | 925.00 | 930.00 | 865.00 | 898.00 | 898.00 | 90,541 |
| 2024-05-06 | 909.00 | 929.00 | 866.00 | 928.00 | 928.00 | 16,593 |
| 2024-05-03 | 866.00 | 910.00 | 866.00 | 910.00 | 910.00 | 202,693 |
| 2024-05-02 | 900.00 | 929.00 | 865.00 | 898.00 | 898.00 | 49,661 |
| 2024-04-30 | 929.00 | 929.00 | 865.00 | 900.00 | 900.00 | 13,594 |
| 2024-04-29 | 897.00 | 930.00 | 865.00 | 890.00 | 890.00 | 675,962 |
| 2024-04-26 | 929.00 | 929.00 | 865.00 | 880.00 | 880.00 | 37,404 |
| 2024-04-25 | 900.00 | 929.00 | 866.00 | 899.00 | 899.00 | 32,392 |
| 2024-04-24 | 929.00 | 929.00 | 865.00 | 890.00 | 890.00 | 14,821 |
| 2024-04-23 | 933.00 | 933.00 | 904.00 | 917.00 | 917.00 | 3,701 |
| 2024-04-22 | 921.00 | 933.00 | 921.00 | 927.00 | 927.00 | 4,652 |
| 2024-04-19 | 932.00 | 932.00 | 903.00 | 921.00 | 921.00 | 5,483 |
| 2024-04-18 | 933.00 | 933.00 | 887.00 | 918.00 | 918.00 | 4,242 |
| 2024-04-17 | 900.00 | 933.00 | 877.00 | 933.00 | 933.00 | 946 |
| 2024-04-16 | 910.00 | 932.00 | 876.00 | 932.00 | 932.00 | 7,387 |
| 2024-04-15 | 875.00 | 932.00 | 875.00 | 932.00 | 932.00 | 38,302 |
| 2024-04-12 | 932.00 | 932.00 | 864.00 | 875.00 | 875.00 | 98,997 |
| 2024-04-11 | 915.00 | 924.00 | 800.00 | 919.00 | 919.00 | 122,909 |
| 2024-04-10 | 960.00 | 978.00 | 915.00 | 915.00 | 915.00 | 93,973 |
| 2024-04-09 | 942.00 | 979.00 | 933.00 | 970.00 | 970.00 | 79,394 |
| 2024-04-08 | 977.00 | 980.00 | 931.00 | 970.00 | 970.00 | 15,208 |
| 2024-04-05 | 979.00 | 979.00 | 936.00 | 969.00 | 969.00 | 3,296 |
| 2024-04-04 | 977.00 | 980.00 | 932.00 | 960.00 | 960.00 | 37,280 |
| 2024-04-03 | 956.00 | 957.00 | 932.00 | 950.00 | 950.00 | 14,778 |
| 2024-04-02 | 977.00 | 977.00 | 925.00 | 958.00 | 958.00 | 8,714 |
| 2024-03-28 | 979.00 | 979.00 | 925.00 | 963.00 | 963.00 | 18,589 |
| 2024-03-27 | 979.00 | 979.00 | 921.00 | 970.00 | 970.00 | 25,848 |
| 2024-03-26 | 956.00 | 993.00 | 956.00 | 976.00 | 976.00 | 5,536 |
| 2024-03-25 | 994.00 | 994.00 | 960.00 | 970.00 | 970.00 | 18,021 |
| 2024-03-22 | 992.00 | 992.00 | 961.00 | 991.00 | 991.00 | 434 |
| 2024-03-20 | 998.00 | 998.00 | 970.00 | 997.00 | 997.00 | 32,794 |
| 2024-03-19 | 999.00 | 999.00 | 956.00 | 999.00 | 999.00 | 27,170 |
| 2024-03-18 | 1,024.00 | 1,024.00 | 965.00 | 994.00 | 994.00 | 2,857 |
| 2024-03-15 | 996.00 | 996.00 | 962.00 | 994.00 | 994.00 | 2,668,919 |
| 2024-03-14 | 1,034.00 | 1,034.00 | 995.00 | 995.00 | 995.00 | 21,418 |
| 2024-03-13 | 1,015.00 | 1,030.00 | 997.00 | 1,030.00 | 1,030.00 | 13,900 |
| 2024-03-12 | 1,000.00 | 1,033.00 | 1,000.00 | 1,000.00 | 1,000.00 | 24,319 |
| 2024-03-11 | 1,009.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,072 |
| 2024-03-08 | 962.00 | 1,015.00 | 962.00 | 986.00 | 986.00 | 53,479 |
| 2024-03-07 | 1,032.00 | 1,032.00 | 951.00 | 1,010.00 | 1,010.00 | 282,373 |
| 2024-03-06 | 1,025.00 | 1,040.00 | 1,010.00 | 1,034.00 | 1,034.00 | 188,845 |
| 2024-03-05 | 1,042.00 | 1,042.00 | 1,021.00 | 1,040.00 | 1,040.00 | 4,882 |
| 2024-03-04 | 1,046.00 | 1,046.00 | 1,020.00 | 1,046.00 | 1,046.00 | 20,646 |
| 2024-03-01 | 1,025.00 | 1,060.00 | 1,020.00 | 1,029.00 | 1,029.00 | 7,490 |
| 2024-02-29 | 1,087.00 | 1,087.00 | 1,020.00 | 1,023.00 | 1,023.00 | 77,840 |
| 2024-02-28 | 1,061.00 | 1,080.00 | 1,061.00 | 1,077.00 | 1,077.00 | 50,322 |
| 2024-02-27 | 1,084.00 | 1,084.00 | 1,050.00 | 1,074.00 | 1,074.00 | 38,791 |
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.