Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,451.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,411.95 | 16,700 |
| 2022-03-24 | 1,475.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,407.20 | 30,620 |
| 2022-03-23 | 1,490.00 | 1,495.00 | 1,461.00 | 1,490.00 | 1,416.71 | 13,110 |
| 2022-03-22 | 1,446.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,421.46 | 99,099 |
| 2022-03-18 | 1,464.00 | 1,464.00 | 1,456.00 | 1,456.00 | 1,384.38 | 4,001 |
| 2022-03-17 | 1,464.00 | 1,464.00 | 1,401.00 | 1,459.00 | 1,387.23 | 9,922 |
| 2022-03-16 | 1,464.00 | 1,490.00 | 1,459.00 | 1,461.00 | 1,389.13 | 67,027 |
| 2022-03-15 | 1,458.00 | 1,459.00 | 1,401.00 | 1,415.00 | 1,345.39 | 41,733 |
| 2022-03-14 | 1,485.00 | 1,490.00 | 1,395.00 | 1,459.00 | 1,387.23 | 20,185 |
| 2022-03-11 | 1,450.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,392.94 | 53,279 |
| 2022-03-10 | 1,430.00 | 1,480.00 | 1,430.00 | 1,455.00 | 1,383.43 | 34,100 |
| 2022-03-09 | 1,380.00 | 1,430.00 | 1,351.00 | 1,424.00 | 1,353.95 | 32,773 |
| 2022-03-08 | 1,398.00 | 1,398.00 | 1,335.00 | 1,388.00 | 1,319.72 | 56,935 |
| 2022-03-07 | 1,495.00 | 1,499.00 | 1,301.00 | 1,350.00 | 1,283.59 | 165,142 |
| 2022-03-04 | 1,514.00 | 1,514.00 | 1,480.00 | 1,500.00 | 1,426.21 | 5,697 |
| 2022-03-03 | 1,515.00 | 1,522.00 | 1,487.00 | 1,522.00 | 1,447.13 | 418,046 |
| 2022-03-02 | 1,470.00 | 1,523.00 | 1,470.00 | 1,514.00 | 1,439.52 | 287,927 |
| 2022-03-01 | 1,468.00 | 1,477.00 | 1,428.00 | 1,470.00 | 1,397.69 | 29,128 |
| 2022-02-28 | 1,440.00 | 1,475.00 | 1,410.00 | 1,468.00 | 1,395.79 | 40,022 |
| 2022-02-25 | 1,439.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,369.17 | 20,189 |
| 2022-02-24 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,359.66 | 37,839 |
| 2022-02-23 | 1,425.00 | 1,466.00 | 1,361.00 | 1,466.00 | 1,393.89 | 35,748 |
| 2022-02-22 | 1,424.00 | 1,467.00 | 1,368.00 | 1,425.00 | 1,354.90 | 80,277 |
| 2022-02-21 | 1,485.00 | 1,485.00 | 1,361.00 | 1,424.00 | 1,353.95 | 85,327 |
| 2022-02-18 | 1,520.00 | 1,549.00 | 1,439.00 | 1,485.00 | 1,411.95 | 253,116 |
| 2022-02-17 | 1,519.00 | 1,519.00 | 1,497.00 | 1,518.00 | 1,443.33 | 689 |
| 2022-02-16 | 1,519.00 | 1,519.00 | 1,510.00 | 1,510.00 | 1,435.72 | 1,265 |
| 2022-02-15 | 1,471.00 | 1,519.00 | 1,465.00 | 1,515.00 | 1,440.48 | 30,914 |
| 2022-02-14 | 1,519.00 | 1,519.00 | 1,466.00 | 1,515.00 | 1,440.48 | 4,427 |
| 2022-02-11 | 1,510.00 | 1,514.00 | 1,507.00 | 1,514.00 | 1,439.52 | 9,509 |
| 2022-02-10 | 1,518.00 | 1,519.00 | 1,500.00 | 1,512.00 | 1,437.62 | 15,655 |
| 2022-02-09 | 1,509.00 | 1,519.00 | 1,494.00 | 1,519.00 | 1,444.28 | 45,412 |
| 2022-02-08 | 1,515.00 | 1,515.00 | 1,500.00 | 1,509.00 | 1,434.77 | 22,100 |
| 2022-02-07 | 1,500.00 | 1,520.00 | 1,466.00 | 1,515.00 | 1,440.48 | 136,992 |
| 2022-02-04 | 1,490.00 | 1,500.00 | 1,436.00 | 1,492.00 | 1,418.61 | 64,825 |
| 2022-02-03 | 1,416.00 | 1,490.00 | 1,416.00 | 1,480.00 | 1,407.20 | 41,176 |
| 2022-02-02 | 1,450.00 | 1,490.00 | 1,445.00 | 1,475.00 | 1,402.44 | 84,054 |
| 2022-02-01 | 1,424.00 | 1,479.00 | 1,411.00 | 1,442.00 | 1,371.07 | 74,543 |
| 2022-01-31 | 1,410.00 | 1,429.00 | 1,400.00 | 1,424.00 | 1,353.95 | 65,263 |
| 2022-01-28 | 1,408.00 | 1,420.00 | 1,408.00 | 1,410.00 | 1,340.64 | 27,862 |
| 2022-01-27 | 1,396.00 | 1,419.00 | 1,396.00 | 1,410.00 | 1,340.64 | 35,060 |
| 2022-01-26 | 1,404.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,325.43 | 3,900 |
| 2022-01-25 | 1,430.00 | 1,430.00 | 1,361.00 | 1,420.00 | 1,350.15 | 34,986 |
| 2022-01-24 | 1,450.00 | 1,471.00 | 1,392.00 | 1,430.00 | 1,359.66 | 46,458 |
| 2022-01-21 | 1,405.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,359.66 | 71,757 |
| 2022-01-20 | 1,400.00 | 1,422.00 | 1,395.00 | 1,422.00 | 1,352.05 | 146,876 |
| 2022-01-19 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,331.13 | 124,125 |
| 2022-01-18 | 1,415.00 | 1,423.00 | 1,385.00 | 1,402.00 | 1,333.03 | 78,665 |
| 2022-01-17 | 1,400.00 | 1,430.00 | 1,360.00 | 1,415.00 | 1,345.39 | 179,346 |
| 2022-01-14 | 1,330.00 | 1,450.00 | 1,329.00 | 1,379.00 | 1,311.17 | 807,026 |
| 2022-01-13 | 1,330.00 | 1,380.00 | 1,325.00 | 1,330.00 | 1,264.58 | 226,597 |
| 2022-01-12 | 1,330.00 | 1,380.00 | 1,329.00 | 1,330.00 | 1,264.58 | 1,118,852 |
| 2022-01-11 | 1,330.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,264.58 | 762,403 |
| 2022-01-10 | 1,330.00 | 1,360.00 | 1,326.00 | 1,330.00 | 1,264.58 | 70,935 |
| 2022-01-07 | 1,325.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,264.58 | 34,922 |
| 2022-01-06 | 1,330.00 | 1,331.00 | 1,327.00 | 1,327.00 | 1,261.72 | 20,419 |
| 2022-01-05 | 1,330.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,264.58 | 60,765 |
| 2022-01-04 | 1,330.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,264.58 | 16,300 |
| 2022-01-03 | 1,327.00 | 1,330.00 | 1,318.00 | 1,330.00 | 1,264.58 | 10,407 |
| 2021-12-31 | 1,330.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,264.58 | 74,467 |
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.