Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,323.00 | 1,330.00 | 1,323.00 | 1,330.00 | 1,330.00 | 20 |
| 2026-04-23 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 10 |
| 2026-04-22 | 1,489.00 | 1,489.00 | 1,351.00 | 1,351.00 | 1,351.00 | 2,010 |
| 2026-04-21 | 1,450.00 | 1,450.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,065 |
| 2026-04-20 | 1,305.00 | 1,419.00 | 1,305.00 | 1,419.00 | 1,419.00 | 10,605 |
| 2026-04-17 | 1,419.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 333 |
| 2026-04-16 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 1,420.00 | 10,020 |
| 2026-04-15 | 1,400.00 | 1,414.00 | 1,399.00 | 1,414.00 | 1,414.00 | 35,508 |
| 2026-04-14 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,400.00 | 400 |
| 2026-04-13 | 1,489.00 | 1,489.00 | 1,354.00 | 1,384.00 | 1,384.00 | 2,487 |
| 2026-04-10 | 1,352.00 | 1,488.00 | 1,352.00 | 1,485.00 | 1,485.00 | 55 |
| 2026-04-09 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 10 |
| 2026-04-08 | 1,430.00 | 1,469.00 | 1,351.00 | 1,430.00 | 1,430.00 | 1,377 |
| 2026-04-07 | 1,301.00 | 1,470.00 | 1,301.00 | 1,400.00 | 1,400.00 | 22,229 |
| 2026-04-02 | 1,469.00 | 1,469.00 | 1,427.00 | 1,430.00 | 1,430.00 | 66,520 |
| 2026-04-01 | 1,450.00 | 1,469.00 | 1,301.00 | 1,469.00 | 1,469.00 | 26,338 |
| 2026-03-31 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 110 |
| 2026-03-30 | 1,489.00 | 1,489.00 | 1,401.00 | 1,401.00 | 1,401.00 | 468 |
| 2026-03-27 | 1,343.00 | 1,415.00 | 1,343.00 | 1,410.00 | 1,410.00 | 3,369 |
| 2026-03-26 | 1,387.00 | 1,420.00 | 1,356.00 | 1,420.00 | 1,420.00 | 15,172 |
| 2026-03-25 | 1,430.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,376.00 | 4,763 |
| 2026-03-24 | 1,356.00 | 1,449.00 | 1,356.00 | 1,396.00 | 1,396.00 | 71,452 |
| 2026-03-23 | 1,446.00 | 1,446.00 | 1,351.00 | 1,436.00 | 1,436.00 | 5,120 |
| 2026-03-20 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 7 |
| 2026-03-19 | 1,400.00 | 1,447.00 | 1,400.00 | 1,447.00 | 1,447.00 | 6,560 |
| 2026-03-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2026-03-17 | 1,410.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 66,768 |
| 2026-03-16 | 1,458.00 | 1,459.00 | 1,251.00 | 1,450.00 | 1,450.00 | 25,704 |
| 2026-03-13 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0 |
| 2026-03-12 | 1,422.00 | 1,459.00 | 1,422.00 | 1,459.00 | 1,459.00 | 1,212 |
| 2026-03-11 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0 |
| 2026-03-10 | 1,459.00 | 1,459.00 | 1,416.00 | 1,459.00 | 1,459.00 | 1,210 |
| 2026-03-09 | 1,394.00 | 1,459.00 | 1,394.00 | 1,459.00 | 1,459.00 | 225 |
| 2026-03-06 | 1,449.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | 8,244 |
| 2026-03-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-03-04 | 1,406.00 | 1,519.00 | 1,300.00 | 1,480.00 | 1,480.00 | 403 |
| 2026-03-03 | 1,400.00 | 1,455.00 | 1,400.00 | 1,451.00 | 1,451.00 | 24,631 |
| 2026-03-02 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11,689 |
| 2026-02-27 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 20 |
| 2026-02-26 | 1,500.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 47,551 |
| 2026-02-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,361 |
| 2026-02-24 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | 16,585 |
| 2026-02-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 15,185 |
| 2026-02-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,913 |
| 2026-02-19 | 1,504.00 | 1,504.00 | 1,401.00 | 1,470.00 | 1,470.00 | 31,250 |
| 2026-02-18 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,714 |
| 2026-02-17 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7,447 |
| 2026-02-16 | 1,520.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 17,078 |
| 2026-02-13 | 1,499.00 | 1,526.00 | 1,499.00 | 1,525.00 | 1,525.00 | 289,373 |
| 2026-02-12 | 1,450.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 750 |
| 2026-02-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 10 |
| 2026-02-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 15,779 |
| 2026-02-09 | 1,475.00 | 1,519.00 | 1,475.00 | 1,510.00 | 1,510.00 | 34,940 |
| 2026-02-06 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,205 |
| 2026-02-05 | 1,451.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 8,882 |
| 2026-02-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 60 |
| 2026-02-03 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 92,123 |
| 2026-02-02 | 1,450.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 31,646 |
| 2026-01-30 | 1,391.00 | 1,450.00 | 1,391.00 | 1,450.00 | 1,450.00 | 1,955 |
| 2026-01-29 | 1,429.00 | 1,489.00 | 1,374.00 | 1,450.00 | 1,450.00 | 13,794 |
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.