Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,178.00 | 1,178.00 | 1,000.00 | 1,049.00 | 1,049.00 | 262,609 |
| 2024-02-23 | 1,248.00 | 1,267.00 | 1,055.00 | 1,123.00 | 1,123.00 | 212,880 |
| 2024-02-22 | 1,212.00 | 1,310.00 | 1,174.00 | 1,230.00 | 1,230.00 | 78,267 |
| 2024-02-21 | 1,295.00 | 1,295.00 | 1,217.00 | 1,240.00 | 1,240.00 | 20,139 |
| 2024-02-20 | 1,211.00 | 1,269.00 | 1,211.00 | 1,262.00 | 1,262.00 | 15,518 |
| 2024-02-19 | 1,250.00 | 1,268.00 | 1,227.00 | 1,227.00 | 1,227.00 | 24,744 |
| 2024-02-16 | 1,273.00 | 1,273.00 | 1,210.00 | 1,229.00 | 1,229.00 | 45,847 |
| 2024-02-15 | 1,221.00 | 1,263.00 | 1,221.00 | 1,256.00 | 1,256.00 | 30,527 |
| 2024-02-14 | 1,250.00 | 1,265.00 | 1,212.00 | 1,252.00 | 1,252.00 | 66,556 |
| 2024-02-13 | 1,234.00 | 1,279.00 | 1,201.00 | 1,250.00 | 1,250.00 | 78,369 |
| 2024-02-12 | 1,285.00 | 1,285.00 | 1,211.00 | 1,234.00 | 1,234.00 | 33,214 |
| 2024-02-09 | 1,261.00 | 1,299.00 | 1,245.00 | 1,260.00 | 1,260.00 | 5,557 |
| 2024-02-08 | 1,309.00 | 1,309.00 | 1,240.00 | 1,260.00 | 1,260.00 | 24,154 |
| 2024-02-07 | 1,310.00 | 1,320.00 | 1,261.00 | 1,280.00 | 1,280.00 | 16,644 |
| 2024-02-06 | 1,315.00 | 1,342.00 | 1,280.00 | 1,314.00 | 1,314.00 | 6,577 |
| 2024-02-05 | 1,337.00 | 1,337.00 | 1,250.00 | 1,315.00 | 1,315.00 | 4,832 |
| 2024-02-02 | 1,259.00 | 1,340.00 | 1,215.00 | 1,280.00 | 1,280.00 | 233,315 |
| 2024-02-01 | 1,259.00 | 1,260.00 | 1,213.00 | 1,230.00 | 1,230.00 | 6,259 |
| 2024-01-31 | 1,258.00 | 1,260.00 | 1,201.00 | 1,251.00 | 1,251.00 | 61,957 |
| 2024-01-30 | 1,236.00 | 1,260.00 | 1,236.00 | 1,259.00 | 1,259.00 | 3,091 |
| 2024-01-29 | 1,260.00 | 1,265.00 | 1,232.00 | 1,258.00 | 1,258.00 | 41,030 |
| 2024-01-26 | 1,265.00 | 1,265.00 | 1,247.00 | 1,265.00 | 1,265.00 | 7,733 |
| 2024-01-25 | 1,305.00 | 1,305.00 | 1,242.00 | 1,278.00 | 1,278.00 | 25,201 |
| 2024-01-24 | 1,285.00 | 1,312.00 | 1,232.00 | 1,280.00 | 1,280.00 | 162,985 |
| 2024-01-23 | 1,265.00 | 1,319.00 | 1,240.00 | 1,280.00 | 1,280.00 | 235,735 |
| 2024-01-22 | 1,300.00 | 1,300.00 | 1,206.00 | 1,232.00 | 1,232.00 | 228,533 |
| 2024-01-19 | 1,320.00 | 1,344.00 | 1,281.00 | 1,299.00 | 1,299.00 | 27,024 |
| 2024-01-18 | 1,345.00 | 1,345.00 | 1,295.00 | 1,330.00 | 1,330.00 | 21,928 |
| 2024-01-17 | 1,344.00 | 1,344.00 | 1,301.00 | 1,321.00 | 1,321.00 | 3,753 |
| 2024-01-16 | 1,345.00 | 1,345.00 | 1,301.00 | 1,329.00 | 1,329.00 | 3,436 |
| 2024-01-15 | 1,304.00 | 1,340.00 | 1,304.00 | 1,334.00 | 1,334.00 | 952 |
| 2024-01-12 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,891 |
| 2024-01-11 | 1,345.00 | 1,345.00 | 1,312.00 | 1,344.00 | 1,344.00 | 20,059 |
| 2024-01-10 | 1,285.00 | 1,344.00 | 1,285.00 | 1,343.00 | 1,343.00 | 87,537 |
| 2024-01-09 | 1,333.00 | 1,345.00 | 1,272.00 | 1,324.00 | 1,324.00 | 19,058 |
| 2024-01-08 | 1,320.00 | 1,344.00 | 1,270.00 | 1,300.00 | 1,300.00 | 3,493 |
| 2024-01-05 | 1,291.00 | 1,336.00 | 1,291.00 | 1,320.00 | 1,320.00 | 1,045 |
| 2024-01-04 | 1,300.00 | 1,345.00 | 1,274.00 | 1,300.00 | 1,300.00 | 11,499 |
| 2024-01-03 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 44,048 |
| 2024-01-02 | 1,295.00 | 1,345.00 | 1,280.00 | 1,300.00 | 1,300.00 | 70,748 |
| 2023-12-29 | 1,290.00 | 1,345.00 | 1,273.00 | 1,300.00 | 1,300.00 | 40,944 |
| 2023-12-28 | 1,280.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 47,462 |
| 2023-12-27 | 1,279.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | 38,228 |
| 2023-12-22 | 1,260.00 | 1,280.00 | 1,253.00 | 1,279.00 | 1,279.00 | 2,829 |
| 2023-12-21 | 1,239.00 | 1,279.00 | 1,239.00 | 1,279.00 | 1,279.00 | 12,338 |
| 2023-12-20 | 1,279.00 | 1,279.00 | 1,238.00 | 1,279.00 | 1,279.00 | 3,866 |
| 2023-12-19 | 1,287.00 | 1,287.00 | 1,250.00 | 1,283.00 | 1,283.00 | 50,389 |
| 2023-12-18 | 1,289.00 | 1,289.00 | 1,250.00 | 1,288.00 | 1,288.00 | 15,168 |
| 2023-12-14 | 1,288.00 | 1,290.00 | 1,243.00 | 1,278.00 | 1,278.00 | 104,885 |
| 2023-12-13 | 1,286.00 | 1,289.00 | 1,231.00 | 1,289.00 | 1,289.00 | 47,675 |
| 2023-12-12 | 1,266.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 36,313 |
| 2023-12-11 | 1,300.00 | 1,313.00 | 1,262.00 | 1,290.00 | 1,290.00 | 15,293 |
| 2023-12-08 | 1,319.00 | 1,319.00 | 1,271.00 | 1,300.00 | 1,300.00 | 10,575 |
| 2023-12-07 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 2,207 |
| 2023-12-06 | 1,345.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,300.00 | 16,100 |
| 2023-12-05 | 1,314.00 | 1,315.00 | 1,281.00 | 1,313.00 | 1,313.00 | 47,322 |
| 2023-12-04 | 1,296.00 | 1,359.00 | 1,280.00 | 1,320.00 | 1,320.00 | 215,354 |
| 2023-12-01 | 1,310.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | 20,415 |
| 2023-11-30 | 1,310.00 | 1,330.00 | 1,270.00 | 1,309.00 | 1,309.00 | 23,904 |
| 2023-11-29 | 1,333.00 | 1,333.00 | 1,270.00 | 1,285.00 | 1,285.00 | 99,619 |
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.