Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,590.00 | 1,595.00 | 1,589.00 | 1,589.00 | 1,510.84 | 24,233 |
| 2022-06-23 | 1,565.00 | 1,595.00 | 1,564.00 | 1,595.00 | 1,516.54 | 9,314 |
| 2022-06-22 | 1,594.00 | 1,594.00 | 1,567.00 | 1,567.00 | 1,489.92 | 448,815 |
| 2022-06-21 | 1,580.00 | 1,598.00 | 1,569.00 | 1,587.00 | 1,508.93 | 1,052,910 |
| 2022-06-20 | 1,589.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,511.79 | 11,536 |
| 2022-06-17 | 1,589.00 | 1,589.00 | 1,574.00 | 1,584.00 | 1,506.08 | 6,356 |
| 2022-06-15 | 1,540.00 | 1,599.00 | 1,530.00 | 1,590.00 | 1,511.79 | 58,687 |
| 2022-06-14 | 1,491.00 | 1,564.00 | 1,490.00 | 1,539.00 | 1,463.30 | 4,682 |
| 2022-06-13 | 1,570.00 | 1,570.00 | 1,490.00 | 1,549.00 | 1,472.80 | 77,753 |
| 2022-06-10 | 1,590.00 | 1,590.00 | 1,550.00 | 1,559.00 | 1,482.31 | 524,895 |
| 2022-06-09 | 1,584.00 | 1,584.00 | 1,536.00 | 1,579.00 | 1,501.33 | 36,114 |
| 2022-06-08 | 1,570.00 | 1,589.00 | 1,536.00 | 1,589.00 | 1,510.84 | 13,690 |
| 2022-06-07 | 1,589.00 | 1,589.00 | 1,575.00 | 1,587.00 | 1,508.93 | 119,120 |
| 2022-06-06 | 1,589.00 | 1,590.00 | 1,570.00 | 1,589.00 | 1,510.84 | 16,688 |
| 2022-06-03 | 1,587.00 | 1,587.00 | 1,540.00 | 1,587.00 | 1,508.93 | 593,136 |
| 2022-06-02 | 1,549.00 | 1,575.00 | 1,533.00 | 1,550.00 | 1,473.75 | 188,134 |
| 2022-06-01 | 1,555.00 | 1,555.00 | 1,531.00 | 1,550.00 | 1,473.75 | 19,289 |
| 2022-05-31 | 1,553.00 | 1,588.00 | 1,553.00 | 1,560.00 | 1,483.26 | 17,196 |
| 2022-05-30 | 1,570.00 | 1,600.00 | 1,551.00 | 1,580.00 | 1,502.28 | 38,724 |
| 2022-05-27 | 1,570.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,492.77 | 546,832 |
| 2022-05-26 | 1,584.00 | 1,584.00 | 1,552.00 | 1,579.00 | 1,501.33 | 5,018 |
| 2022-05-25 | 1,590.00 | 1,590.00 | 1,551.00 | 1,589.00 | 1,510.84 | 7,217 |
| 2022-05-24 | 1,550.00 | 1,571.00 | 1,536.00 | 1,568.00 | 1,490.87 | 4,700 |
| 2022-05-23 | 1,536.00 | 1,599.00 | 1,535.00 | 1,538.00 | 1,462.34 | 9,000 |
| 2022-05-20 | 1,625.00 | 1,625.00 | 1,536.00 | 1,578.00 | 1,500.38 | 49,662 |
| 2022-05-19 | 1,700.00 | 1,700.00 | 1,599.00 | 1,660.00 | 1,578.34 | 17,052 |
| 2022-05-18 | 1,690.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,568.84 | 14,784 |
| 2022-05-17 | 1,624.00 | 1,689.00 | 1,624.00 | 1,650.00 | 1,568.84 | 34,234 |
| 2022-05-16 | 1,590.00 | 1,625.00 | 1,586.00 | 1,625.00 | 1,545.06 | 48,300 |
| 2022-05-13 | 1,561.00 | 1,600.00 | 1,560.00 | 1,591.00 | 1,512.74 | 15,436 |
| 2022-05-12 | 1,599.00 | 1,599.00 | 1,561.00 | 1,595.00 | 1,516.54 | 5,182 |
| 2022-05-11 | 1,600.00 | 1,620.00 | 1,599.00 | 1,600.00 | 1,521.29 | 14,223 |
| 2022-05-10 | 1,599.00 | 1,600.00 | 1,575.00 | 1,595.00 | 1,516.54 | 22,028 |
| 2022-05-09 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,540.31 | 1,802 |
| 2022-05-06 | 1,600.00 | 1,610.00 | 1,590.00 | 1,599.00 | 1,520.34 | 224,488 |
| 2022-05-05 | 1,610.00 | 1,635.00 | 1,594.00 | 1,610.00 | 1,530.80 | 88,668 |
| 2022-05-04 | 1,648.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,530.80 | 211,339 |
| 2022-05-03 | 1,649.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,521.29 | 116,219 |
| 2022-04-29 | 1,650.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,549.82 | 26,697 |
| 2022-04-28 | 1,660.00 | 1,725.00 | 1,620.00 | 1,650.00 | 1,568.84 | 37,485 |
| 2022-04-26 | 1,644.00 | 1,700.00 | 1,600.00 | 1,660.00 | 1,578.34 | 29,563 |
| 2022-04-25 | 1,640.00 | 1,644.00 | 1,599.00 | 1,625.00 | 1,545.06 | 71,001 |
| 2022-04-22 | 1,624.00 | 1,624.00 | 1,600.00 | 1,600.00 | 1,521.29 | 16,019 |
| 2022-04-21 | 1,600.00 | 1,624.00 | 1,590.00 | 1,608.00 | 1,528.90 | 34,053 |
| 2022-04-20 | 1,605.00 | 1,605.00 | 1,560.00 | 1,599.00 | 1,520.34 | 23,988 |
| 2022-04-19 | 1,606.00 | 1,625.00 | 1,606.00 | 1,619.00 | 1,539.36 | 4,398 |
| 2022-04-14 | 1,639.00 | 1,640.00 | 1,639.00 | 1,640.00 | 1,559.33 | 20,450 |
| 2022-04-13 | 1,639.00 | 1,645.00 | 1,590.00 | 1,625.00 | 1,545.06 | 18,644 |
| 2022-04-12 | 1,645.00 | 1,645.00 | 1,591.00 | 1,640.00 | 1,559.33 | 13,116 |
| 2022-04-11 | 1,615.00 | 1,631.00 | 1,542.00 | 1,631.00 | 1,550.77 | 17,062 |
| 2022-04-08 | 1,599.00 | 1,697.00 | 1,553.00 | 1,640.00 | 1,559.33 | 48,267 |
| 2022-04-07 | 1,545.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,473.75 | 104,397 |
| 2022-04-06 | 1,521.00 | 1,543.00 | 1,521.00 | 1,540.00 | 1,464.25 | 178,990 |
| 2022-04-05 | 1,545.00 | 1,545.00 | 1,497.00 | 1,544.00 | 1,468.05 | 14,420 |
| 2022-04-04 | 1,466.00 | 1,550.00 | 1,466.00 | 1,550.00 | 1,473.75 | 139,032 |
| 2022-04-01 | 1,431.00 | 1,498.00 | 1,431.00 | 1,498.00 | 1,424.31 | 50,397 |
| 2022-03-31 | 1,465.00 | 1,495.00 | 1,465.00 | 1,495.00 | 1,421.46 | 7,403 |
| 2022-03-30 | 1,466.00 | 1,499.00 | 1,465.00 | 1,499.00 | 1,425.26 | 56,559 |
| 2022-03-29 | 1,444.00 | 1,500.00 | 1,444.00 | 1,500.00 | 1,426.21 | 18,962 |
| 2022-03-28 | 1,476.00 | 1,499.00 | 1,417.00 | 1,480.00 | 1,407.20 | 68,306 |
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.