Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,420.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,388.18 | 13,981 |
| 2022-09-15 | 1,400.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,388.18 | 198,402 |
| 2022-09-14 | 1,410.00 | 1,420.00 | 1,373.00 | 1,418.00 | 1,348.25 | 86,962 |
| 2022-09-13 | 1,429.00 | 1,429.00 | 1,338.00 | 1,410.00 | 1,340.64 | 27,755 |
| 2022-09-12 | 1,330.00 | 1,395.00 | 1,330.00 | 1,395.00 | 1,326.38 | 711,493 |
| 2022-09-09 | 1,409.00 | 1,409.00 | 1,355.00 | 1,399.00 | 1,330.18 | 2,890 |
| 2022-09-08 | 1,360.00 | 1,418.00 | 1,360.00 | 1,418.00 | 1,348.25 | 16,281 |
| 2022-09-07 | 1,399.00 | 1,399.00 | 1,350.00 | 1,350.00 | 1,283.59 | 2,101 |
| 2022-09-06 | 1,420.00 | 1,449.00 | 1,320.00 | 1,345.00 | 1,278.84 | 19,335 |
| 2022-09-05 | 1,365.00 | 1,420.00 | 1,270.00 | 1,350.00 | 1,283.59 | 104,873 |
| 2022-09-02 | 1,420.00 | 1,420.00 | 1,354.00 | 1,355.00 | 1,288.35 | 26,861 |
| 2022-09-01 | 1,420.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,350.15 | 24,693 |
| 2022-08-31 | 1,545.00 | 1,587.00 | 1,380.00 | 1,420.00 | 1,350.15 | 67,311 |
| 2022-08-30 | 1,588.00 | 1,588.00 | 1,540.00 | 1,545.00 | 1,469.00 | 18,803 |
| 2022-08-29 | 1,548.00 | 1,580.00 | 1,548.00 | 1,580.00 | 1,502.28 | 16,217 |
| 2022-08-26 | 1,536.00 | 1,588.00 | 1,536.00 | 1,580.00 | 1,502.28 | 26,044 |
| 2022-08-25 | 1,589.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,502.28 | 17,552 |
| 2022-08-24 | 1,540.00 | 1,589.00 | 1,540.00 | 1,589.00 | 1,510.84 | 18,595 |
| 2022-08-23 | 1,558.00 | 1,590.00 | 1,530.00 | 1,579.00 | 1,501.33 | 38,961 |
| 2022-08-22 | 1,600.00 | 1,610.00 | 1,588.00 | 1,588.00 | 1,509.88 | 59,846 |
| 2022-08-19 | 1,635.00 | 1,635.00 | 1,580.00 | 1,628.00 | 1,547.92 | 11,700 |
| 2022-08-18 | 1,611.00 | 1,650.00 | 1,557.00 | 1,645.00 | 1,564.08 | 39,708 |
| 2022-08-17 | 1,695.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,521.29 | 73,100 |
| 2022-08-16 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,611.62 | 19,723 |
| 2022-08-15 | 1,734.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,616.38 | 14,998 |
| 2022-08-12 | 1,700.00 | 1,745.00 | 1,671.00 | 1,734.00 | 1,648.70 | 5,774 |
| 2022-08-11 | 1,699.00 | 1,750.00 | 1,651.00 | 1,651.00 | 1,569.79 | 26,306 |
| 2022-08-10 | 1,675.00 | 1,699.00 | 1,626.00 | 1,699.00 | 1,615.42 | 42,745 |
| 2022-08-08 | 1,611.00 | 1,675.00 | 1,611.00 | 1,675.00 | 1,592.61 | 7,522 |
| 2022-08-05 | 1,589.00 | 1,669.00 | 1,580.00 | 1,650.00 | 1,568.84 | 27,819 |
| 2022-08-04 | 1,558.00 | 1,610.00 | 1,558.00 | 1,590.00 | 1,511.79 | 25,063 |
| 2022-08-03 | 1,556.00 | 1,615.00 | 1,556.00 | 1,615.00 | 1,535.56 | 79,992 |
| 2022-08-02 | 1,675.00 | 1,675.00 | 1,575.00 | 1,575.00 | 1,497.52 | 36,219 |
| 2022-08-01 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,592.61 | 16,488 |
| 2022-07-29 | 1,620.00 | 1,675.00 | 1,620.00 | 1,675.00 | 1,592.61 | 52,716 |
| 2022-07-28 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 1,564.08 | 22,609 |
| 2022-07-27 | 1,557.00 | 1,620.00 | 1,557.00 | 1,620.00 | 1,540.31 | 3,710 |
| 2022-07-26 | 1,589.00 | 1,630.00 | 1,556.00 | 1,625.00 | 1,545.06 | 56,738 |
| 2022-07-25 | 1,590.00 | 1,630.00 | 1,523.00 | 1,630.00 | 1,549.82 | 104,837 |
| 2022-07-22 | 1,596.00 | 1,596.00 | 1,591.00 | 1,591.00 | 1,512.74 | 8,105 |
| 2022-07-21 | 1,599.00 | 1,599.00 | 1,512.00 | 1,599.00 | 1,520.34 | 6,669 |
| 2022-07-20 | 1,609.00 | 1,609.00 | 1,601.00 | 1,601.00 | 1,522.25 | 10,200 |
| 2022-07-19 | 1,620.00 | 1,620.00 | 1,550.00 | 1,614.00 | 1,534.61 | 3,554 |
| 2022-07-18 | 1,501.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,520.34 | 15,088 |
| 2022-07-15 | 1,525.00 | 1,644.00 | 1,525.00 | 1,545.00 | 1,469.00 | 2,395 |
| 2022-07-14 | 1,500.00 | 1,563.00 | 1,467.00 | 1,525.00 | 1,449.98 | 14,855 |
| 2022-07-13 | 1,566.00 | 1,575.00 | 1,540.00 | 1,559.00 | 1,482.31 | 63,314 |
| 2022-07-12 | 1,609.00 | 1,609.00 | 1,595.00 | 1,600.00 | 1,521.29 | 6,619 |
| 2022-07-11 | 1,624.00 | 1,624.00 | 1,600.00 | 1,610.00 | 1,530.80 | 11,200 |
| 2022-07-08 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,544.11 | 1,021 |
| 2022-07-07 | 1,624.00 | 1,624.00 | 1,574.00 | 1,600.00 | 1,521.29 | 33,363 |
| 2022-07-06 | 1,580.00 | 1,624.00 | 1,566.00 | 1,621.00 | 1,541.26 | 8,164 |
| 2022-07-05 | 1,625.00 | 1,625.00 | 1,580.00 | 1,624.00 | 1,544.11 | 20,795 |
| 2022-07-04 | 1,640.00 | 1,640.00 | 1,628.00 | 1,630.00 | 1,549.82 | 13,239 |
| 2022-07-01 | 1,620.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,545.06 | 16,169 |
| 2022-06-30 | 1,593.00 | 1,645.00 | 1,581.00 | 1,639.00 | 1,558.38 | 64,537 |
| 2022-06-29 | 1,584.00 | 1,584.00 | 1,583.00 | 1,584.00 | 1,506.08 | 3,500 |
| 2022-06-28 | 1,593.00 | 1,593.00 | 1,565.00 | 1,584.00 | 1,506.08 | 156,637 |
| 2022-06-27 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,514.64 | 2,993 |
| 2022-06-24 | 1,590.00 | 1,595.00 | 1,589.00 | 1,589.00 | 1,510.84 | 24,233 |
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.