Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,477.00 | 1,535.00 | 1,455.00 | 1,498.00 | 1,498.00 | 71,370 |
| 2023-09-01 | 1,497.00 | 1,543.00 | 1,497.00 | 1,542.00 | 1,542.00 | 2,623 |
| 2023-08-31 | 1,500.00 | 1,546.00 | 1,470.00 | 1,485.00 | 1,485.00 | 19,097 |
| 2023-08-30 | 1,546.00 | 1,546.00 | 1,475.00 | 1,499.00 | 1,499.00 | 2,610 |
| 2023-08-29 | 1,520.00 | 1,540.00 | 1,466.00 | 1,510.00 | 1,510.00 | 57,086 |
| 2023-08-28 | 1,478.00 | 1,546.00 | 1,470.00 | 1,540.00 | 1,540.00 | 23,325 |
| 2023-08-25 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,000 |
| 2023-08-24 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0 |
| 2023-08-23 | 1,499.00 | 1,547.00 | 1,499.00 | 1,547.00 | 1,547.00 | 1,023 |
| 2023-08-22 | 1,550.00 | 1,550.00 | 1,470.00 | 1,499.00 | 1,499.00 | 6,983 |
| 2023-08-21 | 1,461.00 | 1,550.00 | 1,452.00 | 1,499.00 | 1,499.00 | 233,175 |
| 2023-08-18 | 1,500.00 | 1,550.00 | 1,474.00 | 1,499.00 | 1,499.00 | 17,375 |
| 2023-08-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,003 |
| 2023-08-16 | 1,539.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | 14,538 |
| 2023-08-15 | 1,500.00 | 1,550.00 | 1,500.00 | 1,504.00 | 1,504.00 | 11,770 |
| 2023-08-14 | 1,464.00 | 1,550.00 | 1,464.00 | 1,548.00 | 1,548.00 | 13,880 |
| 2023-08-11 | 1,548.00 | 1,550.00 | 1,478.00 | 1,525.00 | 1,525.00 | 352,496 |
| 2023-08-10 | 1,550.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | 28,808 |
| 2023-08-08 | 1,565.00 | 1,689.00 | 1,550.00 | 1,550.00 | 1,550.00 | 15,234 |
| 2023-08-07 | 1,615.00 | 1,615.00 | 1,550.00 | 1,565.00 | 1,565.00 | 191,280 |
| 2023-08-04 | 1,580.00 | 1,614.00 | 1,561.00 | 1,614.00 | 1,614.00 | 14,179 |
| 2023-08-03 | 1,619.00 | 1,619.00 | 1,598.00 | 1,599.00 | 1,599.00 | 2,392 |
| 2023-08-02 | 1,650.00 | 1,650.00 | 1,550.00 | 1,551.00 | 1,551.00 | 241,885 |
| 2023-08-01 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,645.00 | 8,275 |
| 2023-07-31 | 1,668.00 | 1,668.00 | 1,620.00 | 1,621.00 | 1,621.00 | 3,775 |
| 2023-07-28 | 1,663.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,660.00 | 278,629 |
| 2023-07-27 | 1,704.00 | 1,704.00 | 1,664.00 | 1,664.00 | 1,664.00 | 3,268 |
| 2023-07-26 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,000 |
| 2023-07-25 | 1,709.00 | 1,709.00 | 1,661.00 | 1,709.00 | 1,709.00 | 606 |
| 2023-07-24 | 1,661.00 | 1,700.00 | 1,661.00 | 1,700.00 | 1,700.00 | 119 |
| 2023-07-21 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 221 |
| 2023-07-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-07-19 | 1,661.00 | 1,714.00 | 1,661.00 | 1,700.00 | 1,700.00 | 1,602 |
| 2023-07-18 | 1,664.00 | 1,715.00 | 1,664.00 | 1,715.00 | 1,715.00 | 2,177 |
| 2023-07-17 | 1,681.00 | 1,737.00 | 1,680.00 | 1,700.00 | 1,700.00 | 15,548 |
| 2023-07-14 | 1,697.00 | 1,750.00 | 1,697.00 | 1,715.00 | 1,715.00 | 22,091 |
| 2023-07-13 | 1,662.00 | 1,697.00 | 1,662.00 | 1,697.00 | 1,697.00 | 395 |
| 2023-07-12 | 1,700.00 | 1,700.00 | 1,663.00 | 1,700.00 | 1,700.00 | 15,441 |
| 2023-07-11 | 1,700.00 | 1,700.00 | 1,662.00 | 1,695.00 | 1,695.00 | 4,076 |
| 2023-07-10 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 64,253 |
| 2023-07-07 | 1,690.00 | 1,699.00 | 1,678.00 | 1,689.00 | 1,689.00 | 136,951 |
| 2023-07-06 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,715 |
| 2023-07-05 | 1,749.00 | 1,749.00 | 1,715.00 | 1,747.00 | 1,747.00 | 35 |
| 2023-07-04 | 1,700.00 | 1,739.00 | 1,695.00 | 1,714.00 | 1,714.00 | 2,330 |
| 2023-07-03 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 550 |
| 2023-06-30 | 1,656.00 | 1,690.00 | 1,655.00 | 1,672.00 | 1,672.00 | 4,803 |
| 2023-06-29 | 1,690.00 | 1,750.00 | 1,671.00 | 1,689.00 | 1,689.00 | 73,072 |
| 2023-06-28 | 1,651.00 | 1,728.00 | 1,651.00 | 1,690.00 | 1,690.00 | 475,782 |
| 2023-06-27 | 1,674.00 | 1,724.00 | 1,644.00 | 1,700.00 | 1,700.00 | 71,254 |
| 2023-06-26 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 600 |
| 2023-06-23 | 1,650.00 | 1,697.00 | 1,650.00 | 1,685.00 | 1,685.00 | 34,464 |
| 2023-06-22 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,050 |
| 2023-06-21 | 1,633.00 | 1,699.00 | 1,633.00 | 1,699.00 | 1,699.00 | 6,379 |
| 2023-06-20 | 1,679.00 | 1,723.00 | 1,616.00 | 1,700.00 | 1,700.00 | 112,454 |
| 2023-06-19 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0 |
| 2023-06-15 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 588 |
| 2023-06-14 | 1,626.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 17,882 |
| 2023-06-13 | 1,694.00 | 1,694.00 | 1,635.00 | 1,690.00 | 1,690.00 | 287,461 |
| 2023-06-12 | 1,651.00 | 1,694.00 | 1,639.00 | 1,639.00 | 1,639.00 | 26,522 |
| 2023-06-09 | 1,688.00 | 1,694.00 | 1,638.00 | 1,694.00 | 1,694.00 | 19,635 |
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.