Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,286.00 | 1,332.00 | 1,285.00 | 1,320.00 | 1,320.00 | 20,733 |
| 2023-11-27 | 1,300.00 | 1,334.00 | 1,270.00 | 1,334.00 | 1,334.00 | 25,866 |
| 2023-11-24 | 1,280.00 | 1,319.00 | 1,261.00 | 1,300.00 | 1,300.00 | 18,575 |
| 2023-11-23 | 1,253.00 | 1,300.00 | 1,253.00 | 1,290.00 | 1,290.00 | 66,081 |
| 2023-11-22 | 1,324.00 | 1,324.00 | 1,245.00 | 1,285.00 | 1,285.00 | 250,367 |
| 2023-11-21 | 1,334.00 | 1,334.00 | 1,259.00 | 1,259.00 | 1,259.00 | 93,751 |
| 2023-11-20 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 6,375 |
| 2023-11-17 | 1,340.00 | 1,347.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,928 |
| 2023-11-16 | 1,351.00 | 1,356.00 | 1,345.00 | 1,356.00 | 1,356.00 | 6,255 |
| 2023-11-15 | 1,338.00 | 1,359.00 | 1,327.00 | 1,359.00 | 1,359.00 | 20,537 |
| 2023-11-14 | 1,335.00 | 1,350.00 | 1,305.00 | 1,340.00 | 1,340.00 | 101,725 |
| 2023-11-13 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 336,504 |
| 2023-11-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 23,490 |
| 2023-11-09 | 1,397.00 | 1,437.00 | 1,369.00 | 1,369.00 | 1,369.00 | 118,662 |
| 2023-11-08 | 1,341.00 | 1,388.00 | 1,341.00 | 1,370.00 | 1,370.00 | 100,051 |
| 2023-11-07 | 1,410.00 | 1,438.00 | 1,350.00 | 1,369.00 | 1,369.00 | 237,313 |
| 2023-11-06 | 1,376.00 | 1,439.00 | 1,375.00 | 1,439.00 | 1,439.00 | 7,010 |
| 2023-11-03 | 1,358.00 | 1,449.00 | 1,358.00 | 1,445.00 | 1,445.00 | 3,747 |
| 2023-11-02 | 1,366.00 | 1,465.00 | 1,350.00 | 1,389.00 | 1,389.00 | 507,356 |
| 2023-11-01 | 1,396.00 | 1,396.00 | 1,366.00 | 1,392.00 | 1,392.00 | 4,447 |
| 2023-10-31 | 1,352.00 | 1,464.00 | 1,352.00 | 1,410.00 | 1,410.00 | 2,548 |
| 2023-10-30 | 1,380.00 | 1,484.00 | 1,380.00 | 1,396.00 | 1,396.00 | 12,029 |
| 2023-10-27 | 1,399.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,015 |
| 2023-10-26 | 1,390.00 | 1,435.00 | 1,321.00 | 1,380.00 | 1,380.00 | 24,940 |
| 2023-10-25 | 1,385.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 77,626 |
| 2023-10-24 | 1,337.00 | 1,400.00 | 1,325.00 | 1,398.00 | 1,398.00 | 589,745 |
| 2023-10-23 | 1,393.00 | 1,399.00 | 1,390.00 | 1,399.00 | 1,399.00 | 1,888 |
| 2023-10-20 | 1,419.00 | 1,419.00 | 1,341.00 | 1,400.00 | 1,400.00 | 51,746 |
| 2023-10-19 | 1,338.00 | 1,449.00 | 1,338.00 | 1,449.00 | 1,449.00 | 3,828 |
| 2023-10-18 | 1,398.00 | 1,420.00 | 1,398.00 | 1,400.00 | 1,400.00 | 23,266 |
| 2023-10-17 | 1,370.00 | 1,449.00 | 1,350.00 | 1,399.00 | 1,399.00 | 323,842 |
| 2023-10-16 | 1,410.00 | 1,410.00 | 1,366.00 | 1,410.00 | 1,410.00 | 5,256 |
| 2023-10-13 | 1,361.00 | 1,410.00 | 1,361.00 | 1,410.00 | 1,410.00 | 800 |
| 2023-10-12 | 1,410.00 | 1,480.00 | 1,410.00 | 1,450.00 | 1,450.00 | 122,928 |
| 2023-10-11 | 1,419.00 | 1,438.00 | 1,351.00 | 1,397.00 | 1,397.00 | 626,160 |
| 2023-10-10 | 1,499.00 | 1,499.00 | 1,467.00 | 1,471.00 | 1,471.00 | 18,815 |
| 2023-10-09 | 1,540.00 | 1,540.00 | 1,470.00 | 1,500.00 | 1,500.00 | 450,126 |
| 2023-10-06 | 1,504.00 | 1,540.00 | 1,500.00 | 1,538.00 | 1,538.00 | 14,751 |
| 2023-10-05 | 1,535.00 | 1,535.00 | 1,461.00 | 1,461.00 | 1,461.00 | 5,847 |
| 2023-10-04 | 1,537.00 | 1,537.00 | 1,465.00 | 1,500.00 | 1,500.00 | 20,945 |
| 2023-10-03 | 1,540.00 | 1,540.00 | 1,463.00 | 1,538.00 | 1,538.00 | 4,681 |
| 2023-10-02 | 1,600.00 | 1,627.00 | 1,502.00 | 1,627.00 | 1,627.00 | 1,008 |
| 2023-09-29 | 1,600.00 | 1,649.00 | 1,545.00 | 1,550.00 | 1,550.00 | 132,521 |
| 2023-09-28 | 1,550.00 | 1,638.00 | 1,548.00 | 1,619.00 | 1,619.00 | 138,695 |
| 2023-09-27 | 1,547.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 15,730 |
| 2023-09-26 | 1,450.00 | 1,515.00 | 1,450.00 | 1,514.00 | 1,514.00 | 1,905 |
| 2023-09-22 | 1,548.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 25,149 |
| 2023-09-21 | 1,475.00 | 1,536.00 | 1,475.00 | 1,536.00 | 1,536.00 | 2,153 |
| 2023-09-20 | 1,550.00 | 1,550.00 | 1,500.00 | 1,549.00 | 1,549.00 | 129,013 |
| 2023-09-19 | 1,510.00 | 1,600.00 | 1,500.00 | 1,574.00 | 1,574.00 | 173,697 |
| 2023-09-18 | 1,376.00 | 1,447.00 | 1,376.00 | 1,445.00 | 1,445.00 | 29,847 |
| 2023-09-15 | 1,399.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,375.00 | 14,229 |
| 2023-09-14 | 1,402.00 | 1,438.00 | 1,370.00 | 1,408.00 | 1,408.00 | 7,001 |
| 2023-09-13 | 1,449.00 | 1,499.00 | 1,403.00 | 1,449.00 | 1,449.00 | 8,776 |
| 2023-09-12 | 1,402.00 | 1,449.00 | 1,402.00 | 1,444.00 | 1,444.00 | 5,167 |
| 2023-09-11 | 1,449.00 | 1,488.00 | 1,449.00 | 1,449.00 | 1,449.00 | 5,635 |
| 2023-09-08 | 1,474.00 | 1,496.00 | 1,400.00 | 1,489.00 | 1,489.00 | 25,318 |
| 2023-09-07 | 1,425.00 | 1,458.00 | 1,362.00 | 1,421.00 | 1,421.00 | 157,888 |
| 2023-09-06 | 1,435.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,375.00 | 18,379 |
| 2023-09-05 | 1,468.00 | 1,529.00 | 1,400.00 | 1,405.00 | 1,405.00 | 101,044 |
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.