Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,485.00 | 1,485.00 | 1,475.00 | 1,484.00 | 1,484.00 | 2,739 |
| 2022-12-08 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 5,313 |
| 2022-12-07 | 1,465.00 | 1,484.00 | 1,465.00 | 1,484.00 | 1,484.00 | 20,904 |
| 2022-12-06 | 1,480.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,485.00 | 9,166 |
| 2022-12-05 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 12,415 |
| 2022-12-02 | 1,446.00 | 1,485.00 | 1,415.00 | 1,480.00 | 1,480.00 | 283,471 |
| 2022-12-01 | 1,447.00 | 1,447.00 | 1,446.00 | 1,447.00 | 1,447.00 | 3,937 |
| 2022-11-30 | 1,446.00 | 1,446.00 | 1,401.00 | 1,446.00 | 1,446.00 | 14,156 |
| 2022-11-29 | 1,419.00 | 1,446.00 | 1,392.00 | 1,446.00 | 1,446.00 | 12,500 |
| 2022-11-28 | 1,448.00 | 1,448.00 | 1,382.00 | 1,419.00 | 1,419.00 | 20,514 |
| 2022-11-25 | 1,440.00 | 1,449.00 | 1,440.00 | 1,449.00 | 1,449.00 | 2,274 |
| 2022-11-24 | 1,449.00 | 1,449.00 | 1,395.00 | 1,430.00 | 1,430.00 | 7,489 |
| 2022-11-23 | 1,365.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 45,337 |
| 2022-11-22 | 1,399.00 | 1,450.00 | 1,399.00 | 1,430.00 | 1,430.00 | 19,274 |
| 2022-11-21 | 1,400.00 | 1,400.00 | 1,320.00 | 1,384.00 | 1,384.00 | 239,165 |
| 2022-11-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,200 |
| 2022-11-17 | 1,451.00 | 1,451.00 | 1,399.00 | 1,399.00 | 1,399.00 | 19,910 |
| 2022-11-16 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | 17,033 |
| 2022-11-15 | 1,490.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 7,511 |
| 2022-11-14 | 1,540.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 5,923 |
| 2022-11-11 | 1,545.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 18,175 |
| 2022-11-10 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 4,736 |
| 2022-11-09 | 1,542.00 | 1,547.00 | 1,540.00 | 1,545.00 | 1,545.00 | 24,790 |
| 2022-11-08 | 1,446.00 | 1,545.00 | 1,446.00 | 1,535.00 | 1,535.00 | 31,422 |
| 2022-11-07 | 1,510.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 33,908 |
| 2022-11-04 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 500 |
| 2022-11-03 | 1,500.00 | 1,510.00 | 1,435.00 | 1,510.00 | 1,510.00 | 8,731 |
| 2022-11-02 | 1,520.00 | 1,520.00 | 1,444.00 | 1,519.00 | 1,519.00 | 15,696 |
| 2022-11-01 | 1,460.00 | 1,525.00 | 1,460.00 | 1,525.00 | 1,525.00 | 88,704 |
| 2022-10-31 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2,000 |
| 2022-10-28 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 600 |
| 2022-10-27 | 1,499.00 | 1,500.00 | 1,457.00 | 1,500.00 | 1,500.00 | 17,758 |
| 2022-10-26 | 1,476.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,500.00 | 24,337 |
| 2022-10-25 | 1,460.00 | 1,476.00 | 1,440.00 | 1,448.00 | 1,448.00 | 81,085 |
| 2022-10-24 | 1,479.00 | 1,480.00 | 1,411.00 | 1,476.00 | 1,476.00 | 4,908 |
| 2022-10-21 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 5,215 |
| 2022-10-20 | 1,470.00 | 1,500.00 | 1,425.00 | 1,480.00 | 1,480.00 | 22,232 |
| 2022-10-19 | 1,497.00 | 1,497.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,109 |
| 2022-10-18 | 1,447.00 | 1,480.00 | 1,377.00 | 1,480.00 | 1,480.00 | 197,586 |
| 2022-10-17 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1,600 |
| 2022-10-14 | 1,444.00 | 1,444.00 | 1,371.00 | 1,444.00 | 1,444.00 | 16,831 |
| 2022-10-13 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2022-10-12 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0 |
| 2022-10-11 | 1,496.00 | 1,496.00 | 1,437.00 | 1,448.00 | 1,448.00 | 53,149 |
| 2022-10-10 | 1,500.00 | 1,500.00 | 1,436.00 | 1,465.00 | 1,465.00 | 16,314 |
| 2022-10-07 | 1,538.00 | 1,538.00 | 1,497.00 | 1,497.00 | 1,497.00 | 262 |
| 2022-10-06 | 1,529.00 | 1,539.00 | 1,453.00 | 1,499.00 | 1,499.00 | 433,726 |
| 2022-10-05 | 1,560.00 | 1,560.00 | 1,470.00 | 1,543.00 | 1,543.00 | 13,681 |
| 2022-10-04 | 1,475.00 | 1,545.00 | 1,402.00 | 1,545.00 | 1,469.00 | 761,421 |
| 2022-10-03 | 1,475.00 | 1,475.00 | 1,432.00 | 1,453.00 | 1,381.53 | 12,923 |
| 2022-09-30 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,402.44 | 1,777 |
| 2022-09-29 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,394.84 | 0 |
| 2022-09-28 | 1,450.00 | 1,467.00 | 1,450.00 | 1,467.00 | 1,394.84 | 19,006 |
| 2022-09-27 | 1,460.00 | 1,468.00 | 1,435.00 | 1,467.00 | 1,394.84 | 3,385 |
| 2022-09-26 | 1,421.00 | 1,469.00 | 1,350.00 | 1,465.00 | 1,392.94 | 29,984 |
| 2022-09-23 | 1,435.00 | 1,488.00 | 1,435.00 | 1,479.00 | 1,406.25 | 111,341 |
| 2022-09-22 | 1,450.00 | 1,488.00 | 1,420.00 | 1,488.00 | 1,414.80 | 9,317 |
| 2022-09-21 | 1,420.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,350.15 | 1,202 |
| 2022-09-20 | 1,421.00 | 1,487.00 | 1,421.00 | 1,450.00 | 1,378.67 | 20,397 |
| 2022-09-19 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,383.43 | 62,574 |
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.