Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,624.00 | 1,730.00 | 1,602.00 | 1,710.00 | 1,710.00 | 256,936 |
| 2023-03-08 | 1,632.00 | 1,635.00 | 1,632.00 | 1,635.00 | 1,635.00 | 140,059 |
| 2023-03-07 | 1,600.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,635.00 | 13,814 |
| 2023-03-06 | 1,650.00 | 1,675.00 | 1,620.00 | 1,650.00 | 1,650.00 | 19,571 |
| 2023-03-03 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | 166,224 |
| 2023-03-02 | 1,650.00 | 1,669.00 | 1,600.00 | 1,650.00 | 1,650.00 | 345,409 |
| 2023-03-01 | 1,550.00 | 1,650.00 | 1,550.00 | 1,630.00 | 1,630.00 | 175,954 |
| 2023-02-28 | 1,630.00 | 1,630.00 | 1,552.00 | 1,615.00 | 1,615.00 | 2,170 |
| 2023-02-27 | 1,550.00 | 1,627.00 | 1,550.00 | 1,599.00 | 1,599.00 | 13,581 |
| 2023-02-24 | 1,585.00 | 1,610.00 | 1,492.00 | 1,599.00 | 1,599.00 | 9,609 |
| 2023-02-23 | 1,585.00 | 1,619.00 | 1,585.00 | 1,615.00 | 1,615.00 | 3,704 |
| 2023-02-22 | 1,629.00 | 1,629.00 | 1,585.00 | 1,610.00 | 1,610.00 | 3,964 |
| 2023-02-21 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2,711 |
| 2023-02-20 | 1,605.00 | 1,649.00 | 1,605.00 | 1,649.00 | 1,649.00 | 950 |
| 2023-02-17 | 1,649.00 | 1,650.00 | 1,585.00 | 1,650.00 | 1,650.00 | 1,206 |
| 2023-02-16 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,265 |
| 2023-02-15 | 1,634.00 | 1,649.00 | 1,634.00 | 1,649.00 | 1,649.00 | 4,899 |
| 2023-02-14 | 1,659.00 | 1,659.00 | 1,611.00 | 1,634.00 | 1,634.00 | 6,693 |
| 2023-02-13 | 1,657.00 | 1,657.00 | 1,585.00 | 1,645.00 | 1,645.00 | 8,083 |
| 2023-02-10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0 |
| 2023-02-09 | 1,611.00 | 1,659.00 | 1,611.00 | 1,659.00 | 1,659.00 | 2,100 |
| 2023-02-08 | 1,611.00 | 1,669.00 | 1,611.00 | 1,669.00 | 1,669.00 | 66,699 |
| 2023-02-07 | 1,669.00 | 1,669.00 | 1,601.00 | 1,650.00 | 1,650.00 | 36,855 |
| 2023-02-06 | 1,671.00 | 1,671.00 | 1,602.00 | 1,670.00 | 1,670.00 | 1,990 |
| 2023-02-03 | 1,620.00 | 1,675.00 | 1,620.00 | 1,675.00 | 1,675.00 | 50,446 |
| 2023-02-02 | 1,618.00 | 1,639.00 | 1,618.00 | 1,620.00 | 1,620.00 | 88,389 |
| 2023-02-01 | 1,619.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,620.00 | 2,191 |
| 2023-01-31 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 3,621 |
| 2023-01-30 | 1,600.00 | 1,619.00 | 1,585.00 | 1,585.00 | 1,585.00 | 3,675 |
| 2023-01-27 | 1,617.00 | 1,617.00 | 1,599.00 | 1,615.00 | 1,615.00 | 9,617 |
| 2023-01-26 | 1,639.00 | 1,639.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,445 |
| 2023-01-25 | 1,600.00 | 1,644.00 | 1,552.00 | 1,630.00 | 1,630.00 | 151,088 |
| 2023-01-24 | 1,604.00 | 1,619.00 | 1,604.00 | 1,615.00 | 1,615.00 | 18,047 |
| 2023-01-23 | 1,580.00 | 1,648.00 | 1,580.00 | 1,640.00 | 1,640.00 | 237,582 |
| 2023-01-20 | 1,585.00 | 1,585.00 | 1,539.00 | 1,580.00 | 1,580.00 | 9,218 |
| 2023-01-19 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2023-01-18 | 1,585.00 | 1,590.00 | 1,562.00 | 1,585.00 | 1,585.00 | 184,341 |
| 2023-01-17 | 1,590.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | 68,005 |
| 2023-01-16 | 1,539.00 | 1,575.00 | 1,537.00 | 1,550.00 | 1,550.00 | 343,604 |
| 2023-01-13 | 1,540.00 | 1,540.00 | 1,539.00 | 1,540.00 | 1,540.00 | 3,774 |
| 2023-01-12 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 12,958 |
| 2023-01-11 | 1,540.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 31,440 |
| 2023-01-10 | 1,548.00 | 1,549.00 | 1,503.00 | 1,546.00 | 1,546.00 | 80,876 |
| 2023-01-09 | 1,525.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 89,367 |
| 2023-01-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 180 |
| 2023-01-05 | 1,485.00 | 1,520.00 | 1,456.00 | 1,520.00 | 1,520.00 | 2,753 |
| 2023-01-04 | 1,411.00 | 1,525.00 | 1,411.00 | 1,524.00 | 1,524.00 | 287,572 |
| 2023-01-03 | 1,427.00 | 1,478.00 | 1,405.00 | 1,478.00 | 1,478.00 | 630,169 |
| 2022-12-30 | 1,488.00 | 1,488.00 | 1,400.00 | 1,439.00 | 1,439.00 | 3,000 |
| 2022-12-29 | 1,466.00 | 1,495.00 | 1,321.00 | 1,457.00 | 1,457.00 | 183,494 |
| 2022-12-28 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,465.00 | 481,206 |
| 2022-12-23 | 1,490.00 | 1,500.00 | 1,490.00 | 1,498.00 | 1,498.00 | 704,653 |
| 2022-12-22 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 395,553 |
| 2022-12-21 | 1,490.00 | 1,496.00 | 1,471.00 | 1,490.00 | 1,490.00 | 63,954 |
| 2022-12-20 | 1,493.00 | 1,493.00 | 1,465.00 | 1,480.00 | 1,480.00 | 14,067 |
| 2022-12-19 | 1,480.00 | 1,493.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,946 |
| 2022-12-15 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 202,227 |
| 2022-12-14 | 1,416.00 | 1,485.00 | 1,416.00 | 1,485.00 | 1,485.00 | 107,130 |
| 2022-12-13 | 1,460.00 | 1,475.00 | 1,460.00 | 1,464.00 | 1,464.00 | 3,237 |
| 2022-12-12 | 1,483.00 | 1,485.00 | 1,460.00 | 1,482.00 | 1,482.00 | 7,805 |
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.