Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,321.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,264.58 | 12,756 |
| 2021-12-29 | 1,330.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1,264.58 | 60,173 |
| 2021-12-28 | 1,340.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,259.82 | 192,964 |
| 2021-12-24 | 1,335.00 | 1,335.00 | 1,326.00 | 1,330.00 | 1,264.58 | 56,801 |
| 2021-12-23 | 1,330.00 | 1,349.00 | 1,327.00 | 1,335.00 | 1,269.33 | 180,687 |
| 2021-12-22 | 1,316.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,259.82 | 182,133 |
| 2021-12-21 | 1,330.00 | 1,341.00 | 1,325.00 | 1,336.00 | 1,270.28 | 314,789 |
| 2021-12-20 | 1,326.00 | 1,359.00 | 1,326.00 | 1,326.00 | 1,260.77 | 1,107,909 |
| 2021-12-17 | 1,326.00 | 1,326.00 | 1,318.00 | 1,318.00 | 1,253.17 | 18,507 |
| 2021-12-15 | 1,326.00 | 1,327.00 | 1,315.00 | 1,326.00 | 1,260.77 | 53,558 |
| 2021-12-14 | 1,326.00 | 1,326.00 | 1,318.00 | 1,326.00 | 1,260.77 | 32,885 |
| 2021-12-13 | 1,326.00 | 1,326.00 | 1,315.00 | 1,325.00 | 1,259.82 | 56,174 |
| 2021-12-10 | 1,315.00 | 1,329.00 | 1,315.00 | 1,326.00 | 1,260.77 | 24,302 |
| 2021-12-09 | 1,326.00 | 1,326.00 | 1,317.00 | 1,317.00 | 1,252.22 | 45,478 |
| 2021-12-08 | 1,329.00 | 1,330.00 | 1,321.00 | 1,321.00 | 1,256.02 | 38,352 |
| 2021-12-07 | 1,326.00 | 1,360.00 | 1,314.00 | 1,326.00 | 1,260.77 | 1,376,320 |
| 2021-12-06 | 1,325.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,256.02 | 60,518 |
| 2021-12-03 | 1,320.00 | 1,326.00 | 1,319.00 | 1,325.00 | 1,259.82 | 136,134 |
| 2021-12-02 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,255.07 | 52,880 |
| 2021-12-01 | 1,330.00 | 1,330.00 | 1,316.00 | 1,325.00 | 1,259.82 | 119,503 |
| 2021-11-30 | 1,340.00 | 1,341.00 | 1,323.00 | 1,330.00 | 1,264.58 | 1,233,565 |
| 2021-11-29 | 1,323.00 | 1,334.00 | 1,318.00 | 1,324.00 | 1,258.87 | 2,011,439 |
| 2021-11-26 | 1,315.00 | 1,337.00 | 1,315.00 | 1,323.00 | 1,257.92 | 330,423 |
| 2021-11-25 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,264.58 | 616,882 |
| 2021-11-24 | 1,319.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,255.07 | 118,781 |
| 2021-11-23 | 1,296.00 | 1,325.00 | 1,261.00 | 1,318.00 | 1,253.17 | 19,790 |
| 2021-11-22 | 1,320.00 | 1,320.00 | 1,261.00 | 1,300.00 | 1,236.05 | 33,678 |
| 2021-11-19 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 1,258.87 | 7,000 |
| 2021-11-18 | 1,320.00 | 1,324.00 | 1,308.00 | 1,324.00 | 1,258.87 | 86,291 |
| 2021-11-17 | 1,323.00 | 1,324.00 | 1,308.00 | 1,324.00 | 1,258.87 | 15,684 |
| 2021-11-16 | 1,294.00 | 1,310.00 | 1,277.00 | 1,310.00 | 1,245.56 | 5,113 |
| 2021-11-15 | 1,304.00 | 1,304.00 | 1,275.00 | 1,275.00 | 1,212.28 | 24,075 |
| 2021-11-12 | 1,281.00 | 1,328.00 | 1,280.00 | 1,328.00 | 1,262.67 | 4,060 |
| 2021-11-11 | 1,300.00 | 1,313.00 | 1,290.00 | 1,300.00 | 1,236.05 | 49,933 |
| 2021-11-10 | 1,327.00 | 1,328.00 | 1,300.00 | 1,300.00 | 1,236.05 | 31,534 |
| 2021-11-09 | 1,328.00 | 1,328.00 | 1,310.00 | 1,311.00 | 1,246.51 | 7,659 |
| 2021-11-08 | 1,316.00 | 1,328.00 | 1,310.00 | 1,328.00 | 1,262.67 | 12,231 |
| 2021-11-05 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,265.53 | 9,300 |
| 2021-11-04 | 1,315.00 | 1,336.00 | 1,310.00 | 1,336.00 | 1,270.28 | 181,192 |
| 2021-11-03 | 1,324.00 | 1,324.00 | 1,315.00 | 1,315.00 | 1,250.31 | 39,170 |
| 2021-11-02 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,259.82 | 17,527 |
| 2021-10-29 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,255.07 | 257,970 |
| 2021-10-28 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,257.92 | 1,899 |
| 2021-10-27 | 1,323.00 | 1,323.00 | 1,322.00 | 1,323.00 | 1,257.92 | 55,974 |
| 2021-10-26 | 1,323.00 | 1,323.00 | 1,320.00 | 1,323.00 | 1,257.92 | 75,681 |
| 2021-10-25 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,255.07 | 12,919 |
| 2021-10-22 | 1,320.00 | 1,320.00 | 1,311.00 | 1,319.00 | 1,254.12 | 8,100 |
| 2021-10-21 | 1,320.00 | 1,323.00 | 1,300.00 | 1,320.00 | 1,255.07 | 79,851 |
| 2021-10-20 | 1,285.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,255.07 | 9,495 |
← NewerPage 21 of 21 · 1,249 trading days
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.