Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,512.00 | 1,550.00 | 1,501.00 | 1,550.00 | 1,550.00 | 52,820 |
| 2026-07-21 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 423 |
| 2026-07-20 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-07-17 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-07-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-07-15 | 1,501.00 | 1,520.00 | 1,501.00 | 1,520.00 | 1,520.00 | 4 |
| 2026-07-14 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6,304 |
| 2026-07-13 | 1,520.00 | 1,520.00 | 1,494.00 | 1,495.00 | 1,495.00 | 296 |
| 2026-07-10 | 1,517.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 651 |
| 2026-07-09 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10 |
| 2026-07-08 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 60,253 |
| 2026-07-07 | 1,504.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 2,755 |
| 2026-07-06 | 1,500.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 73,476 |
| 2026-07-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 30,000 |
| 2026-07-02 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 35 |
| 2026-07-01 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 400 |
| 2026-06-30 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | 550 |
| 2026-06-29 | 1,491.00 | 1,527.00 | 1,491.00 | 1,527.00 | 1,527.00 | 4,207 |
| 2026-06-26 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 309 |
| 2026-06-25 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0 |
| 2026-06-24 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 20 |
| 2026-06-23 | 1,501.00 | 1,530.00 | 1,501.00 | 1,530.00 | 1,530.00 | 3,087 |
| 2026-06-22 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 20,000 |
| 2026-06-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 20 |
| 2026-06-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6,500 |
| 2026-06-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 29,859 |
| 2026-06-15 | 1,490.00 | 1,530.00 | 1,490.00 | 1,493.00 | 1,493.00 | 100,150 |
| 2026-06-12 | 1,518.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 150,100 |
| 2026-06-11 | 1,528.00 | 1,528.00 | 1,486.00 | 1,490.00 | 1,490.00 | 1,216 |
| 2026-06-10 | 1,481.00 | 1,524.00 | 1,481.00 | 1,522.00 | 1,522.00 | 215 |
| 2026-06-09 | 1,500.00 | 1,526.00 | 1,486.00 | 1,525.00 | 1,525.00 | 4,914,553 |
| 2026-06-08 | 1,547.00 | 1,547.00 | 1,496.00 | 1,529.00 | 1,529.00 | 130 |
| 2026-06-05 | 1,481.00 | 1,539.00 | 1,481.00 | 1,520.00 | 1,520.00 | 5,060 |
| 2026-06-04 | 1,519.00 | 1,519.00 | 1,475.00 | 1,519.00 | 1,519.00 | 5,050 |
| 2026-06-03 | 1,499.00 | 1,519.00 | 1,460.00 | 1,519.00 | 1,519.00 | 1,247,992 |
| 2026-06-02 | 1,441.00 | 1,499.00 | 1,441.00 | 1,499.00 | 1,499.00 | 1,096 |
| 2026-06-01 | 1,499.00 | 1,499.00 | 1,430.00 | 1,499.00 | 1,499.00 | 10,353 |
| 2026-05-29 | 1,434.00 | 1,475.00 | 1,434.00 | 1,457.00 | 1,457.00 | 5,302 |
| 2026-05-28 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 6,800 |
| 2026-05-27 | 1,479.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 49,625 |
| 2026-05-26 | 1,364.00 | 1,436.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,663 |
| 2026-05-25 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 40 |
| 2026-05-22 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,119 |
| 2026-05-21 | 1,439.00 | 1,439.00 | 1,371.00 | 1,439.00 | 1,439.00 | 45 |
| 2026-05-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,000 |
| 2026-05-19 | 1,341.00 | 1,449.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7,868 |
| 2026-05-18 | 1,340.00 | 1,469.00 | 1,340.00 | 1,411.00 | 1,411.00 | 5,229 |
| 2026-05-15 | 1,400.00 | 1,448.00 | 1,400.00 | 1,400.00 | 1,400.00 | 21 |
| 2026-05-14 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 10 |
| 2026-05-13 | 1,340.00 | 1,459.00 | 1,340.00 | 1,459.00 | 1,459.00 | 15 |
| 2026-05-12 | 1,351.00 | 1,460.00 | 1,351.00 | 1,460.00 | 1,460.00 | 330 |
| 2026-05-11 | 1,341.00 | 1,479.00 | 1,341.00 | 1,460.00 | 1,460.00 | 1,009 |
| 2026-05-08 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 10 |
| 2026-05-07 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1,010 |
| 2026-05-06 | 1,489.00 | 1,489.00 | 1,401.00 | 1,489.00 | 1,489.00 | 30 |
| 2026-05-05 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,440 |
| 2026-05-04 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 13,258 |
| 2026-04-30 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 100 |
| 2026-04-29 | 1,479.00 | 1,479.00 | 1,336.00 | 1,407.00 | 1,407.00 | 4,936 |
| 2026-04-28 | 1,331.00 | 1,420.00 | 1,331.00 | 1,420.00 | 1,420.00 | 5,985 |
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.