Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,636.00 | 1,695.00 | 1,636.00 | 1,695.00 | 1,695.00 | 66,030 |
| 2023-06-07 | 1,636.00 | 1,693.00 | 1,636.00 | 1,693.00 | 1,693.00 | 460 |
| 2023-06-06 | 1,660.00 | 1,694.00 | 1,636.00 | 1,693.00 | 1,693.00 | 4,479 |
| 2023-06-05 | 1,600.00 | 1,690.00 | 1,567.00 | 1,642.00 | 1,642.00 | 98,494 |
| 2023-06-02 | 1,675.00 | 1,695.00 | 1,573.00 | 1,601.00 | 1,601.00 | 57,635 |
| 2023-06-01 | 1,656.00 | 1,695.00 | 1,656.00 | 1,695.00 | 1,695.00 | 142 |
| 2023-05-31 | 1,651.00 | 1,700.00 | 1,651.00 | 1,695.00 | 1,695.00 | 18,747 |
| 2023-05-30 | 1,700.00 | 1,705.00 | 1,651.00 | 1,700.00 | 1,700.00 | 108,333 |
| 2023-05-29 | 1,690.00 | 1,725.00 | 1,690.00 | 1,704.00 | 1,704.00 | 341,481 |
| 2023-05-26 | 1,700.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | 389,273 |
| 2023-05-25 | 1,683.00 | 1,708.00 | 1,683.00 | 1,700.00 | 1,700.00 | 382,259 |
| 2023-05-24 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 6,100 |
| 2023-05-23 | 1,697.00 | 1,699.00 | 1,649.00 | 1,653.00 | 1,653.00 | 26,558 |
| 2023-05-22 | 1,699.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,700 |
| 2023-05-19 | 1,637.00 | 1,700.00 | 1,601.00 | 1,669.00 | 1,669.00 | 16,850 |
| 2023-05-18 | 1,650.00 | 1,655.00 | 1,610.00 | 1,655.00 | 1,655.00 | 162,004 |
| 2023-05-17 | 1,661.00 | 1,698.00 | 1,567.00 | 1,655.00 | 1,655.00 | 176,264 |
| 2023-05-16 | 1,673.00 | 1,701.00 | 1,620.00 | 1,651.00 | 1,651.00 | 61,134 |
| 2023-05-15 | 1,720.00 | 1,720.00 | 1,670.00 | 1,715.00 | 1,715.00 | 129,170 |
| 2023-05-12 | 1,689.00 | 1,689.00 | 1,668.00 | 1,685.00 | 1,685.00 | 267,539 |
| 2023-05-11 | 1,684.00 | 1,684.00 | 1,650.00 | 1,660.00 | 1,660.00 | 171,814 |
| 2023-05-10 | 1,705.00 | 1,709.00 | 1,560.00 | 1,639.00 | 1,639.00 | 182,552 |
| 2023-05-09 | 1,705.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 272,863 |
| 2023-05-08 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 198 |
| 2023-05-05 | 1,720.00 | 1,730.00 | 1,701.00 | 1,730.00 | 1,730.00 | 60,670 |
| 2023-05-04 | 1,720.00 | 1,750.00 | 1,701.00 | 1,735.00 | 1,735.00 | 29,251 |
| 2023-05-03 | 1,710.00 | 1,765.00 | 1,701.00 | 1,746.00 | 1,746.00 | 166,409 |
| 2023-05-02 | 1,750.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | 215,825 |
| 2023-04-28 | 1,730.00 | 1,770.00 | 1,729.00 | 1,740.00 | 1,740.00 | 113,174 |
| 2023-04-26 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 1,733.00 | 2,500 |
| 2023-04-25 | 1,701.00 | 1,733.00 | 1,680.00 | 1,733.00 | 1,733.00 | 68,750 |
| 2023-04-24 | 1,741.00 | 1,741.00 | 1,700.00 | 1,733.00 | 1,733.00 | 2,652 |
| 2023-04-21 | 1,700.00 | 1,719.00 | 1,651.00 | 1,700.00 | 1,700.00 | 11,982 |
| 2023-04-20 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 129,672 |
| 2023-04-19 | 1,720.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 93,144 |
| 2023-04-18 | 1,750.00 | 1,750.00 | 1,720.00 | 1,749.00 | 1,749.00 | 122,480 |
| 2023-04-17 | 1,804.00 | 1,805.00 | 1,721.00 | 1,775.00 | 1,775.00 | 187,104 |
| 2023-04-14 | 1,747.00 | 1,750.00 | 1,681.00 | 1,749.00 | 1,749.00 | 146,898 |
| 2023-04-13 | 1,681.00 | 1,750.00 | 1,681.00 | 1,750.00 | 1,750.00 | 20,237 |
| 2023-04-12 | 1,681.00 | 1,747.00 | 1,650.00 | 1,715.00 | 1,715.00 | 48,763 |
| 2023-04-11 | 1,650.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | 68,314 |
| 2023-04-06 | 1,620.00 | 1,670.00 | 1,582.00 | 1,670.00 | 1,670.00 | 66,283 |
| 2023-04-05 | 1,723.00 | 1,723.00 | 1,580.00 | 1,580.00 | 1,580.00 | 326,289 |
| 2023-04-04 | 1,699.00 | 1,715.00 | 1,610.00 | 1,715.00 | 1,715.00 | 118,193 |
| 2023-04-03 | 1,624.00 | 1,642.00 | 1,551.00 | 1,642.00 | 1,642.00 | 110,756 |
| 2023-03-31 | 1,531.00 | 1,625.00 | 1,531.00 | 1,620.00 | 1,620.00 | 92,180 |
| 2023-03-30 | 1,551.00 | 1,580.00 | 1,551.00 | 1,580.00 | 1,580.00 | 3,604 |
| 2023-03-29 | 1,552.00 | 1,599.00 | 1,552.00 | 1,599.00 | 1,599.00 | 926 |
| 2023-03-28 | 1,551.00 | 1,619.00 | 1,551.00 | 1,616.00 | 1,616.00 | 48,948 |
| 2023-03-27 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 30,259 |
| 2023-03-24 | 1,624.00 | 1,624.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,638 |
| 2023-03-23 | 1,595.00 | 1,637.00 | 1,595.00 | 1,637.00 | 1,637.00 | 5,698 |
| 2023-03-22 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,100 |
| 2023-03-20 | 1,639.00 | 1,639.00 | 1,608.00 | 1,609.00 | 1,609.00 | 1,386 |
| 2023-03-17 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2023-03-16 | 1,639.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 35,309 |
| 2023-03-15 | 1,625.00 | 1,638.00 | 1,601.00 | 1,638.00 | 1,638.00 | 13,676 |
| 2023-03-14 | 1,648.00 | 1,648.00 | 1,610.00 | 1,640.00 | 1,640.00 | 12,564 |
| 2023-03-13 | 1,610.00 | 1,680.00 | 1,610.00 | 1,625.00 | 1,625.00 | 51,336 |
| 2023-03-10 | 1,642.00 | 1,690.00 | 1,642.00 | 1,690.00 | 1,690.00 | 9,100 |
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.