Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,429.00 | 1,489.00 | 1,374.00 | 1,450.00 | 1,450.00 | 13,794 |
| 2026-01-28 | 1,429.00 | 1,429.00 | 1,373.00 | 1,373.00 | 1,373.00 | 20 |
| 2026-01-27 | 1,439.00 | 1,439.00 | 1,368.00 | 1,372.00 | 1,372.00 | 6,546 |
| 2026-01-26 | 1,420.00 | 1,479.00 | 1,420.00 | 1,420.00 | 1,420.00 | 4,510 |
| 2026-01-23 | 1,430.00 | 1,482.00 | 1,325.00 | 1,352.00 | 1,352.00 | 20,285 |
| 2026-01-22 | 1,360.00 | 1,494.00 | 1,360.00 | 1,430.00 | 1,430.00 | 260,101 |
| 2026-01-21 | 1,101.00 | 1,448.00 | 1,101.00 | 1,360.00 | 1,360.00 | 9,419 |
| 2026-01-20 | 1,449.00 | 1,449.00 | 1,351.00 | 1,448.00 | 1,448.00 | 835 |
| 2026-01-19 | 1,331.00 | 1,449.00 | 1,331.00 | 1,400.00 | 1,400.00 | 1,140 |
| 2026-01-16 | 1,448.00 | 1,448.00 | 1,331.00 | 1,390.00 | 1,390.00 | 19,143 |
| 2026-01-15 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 24,878 |
| 2026-01-14 | 1,400.00 | 1,453.00 | 1,400.00 | 1,449.00 | 1,449.00 | 290 |
| 2026-01-13 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 4,405 |
| 2026-01-12 | 1,453.00 | 1,453.00 | 1,401.00 | 1,401.00 | 1,401.00 | 7,540 |
| 2026-01-09 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,992 |
| 2026-01-08 | 1,401.00 | 1,457.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,132 |
| 2026-01-07 | 1,440.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | 24,281 |
| 2026-01-06 | 1,549.00 | 1,549.00 | 1,421.00 | 1,460.00 | 1,460.00 | 11,202 |
| 2026-01-05 | 1,477.00 | 1,477.00 | 1,431.00 | 1,460.00 | 1,460.00 | 2,881 |
| 2026-01-02 | 1,480.00 | 1,480.00 | 1,401.00 | 1,477.00 | 1,477.00 | 1,490 |
| 2025-12-31 | 1,351.00 | 1,485.00 | 1,351.00 | 1,460.00 | 1,460.00 | 151,935 |
| 2025-12-30 | 1,330.00 | 1,450.00 | 1,321.00 | 1,420.00 | 1,420.00 | 286,451 |
| 2025-12-29 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 1,329.00 | 98 |
| 2025-12-24 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 1,327.00 | 30 |
| 2025-12-23 | 1,345.00 | 1,469.00 | 1,345.00 | 1,370.00 | 1,370.00 | 22,968 |
| 2025-12-22 | 1,300.00 | 1,404.00 | 1,300.00 | 1,357.00 | 1,357.00 | 52,540 |
| 2025-12-19 | 1,329.00 | 1,351.00 | 1,300.00 | 1,339.00 | 1,339.00 | 39,630 |
| 2025-12-18 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,000 |
| 2025-12-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-15 | 1,359.00 | 1,359.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,865 |
| 2025-12-12 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,068 |
| 2025-12-11 | 1,301.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,330.00 | 8,639 |
| 2025-12-10 | 1,370.00 | 1,370.00 | 1,301.00 | 1,315.00 | 1,315.00 | 622 |
| 2025-12-09 | 1,498.00 | 1,498.00 | 1,300.00 | 1,320.00 | 1,320.00 | 40,830 |
| 2025-12-08 | 1,302.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3,126 |
| 2025-12-05 | 1,310.00 | 1,340.00 | 1,302.00 | 1,340.00 | 1,340.00 | 1,347 |
| 2025-12-04 | 1,303.00 | 1,374.00 | 1,302.00 | 1,374.00 | 1,374.00 | 2,326 |
| 2025-12-03 | 1,350.00 | 1,413.00 | 1,303.00 | 1,350.00 | 1,350.00 | 3,037 |
| 2025-12-02 | 1,349.00 | 1,369.00 | 1,302.00 | 1,302.00 | 1,302.00 | 36,051 |
| 2025-12-01 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 224 |
| 2025-11-28 | 1,362.00 | 1,400.00 | 1,320.00 | 1,348.00 | 1,348.00 | 37,195 |
| 2025-11-27 | 1,441.00 | 1,441.00 | 1,320.00 | 1,320.00 | 1,320.00 | 33,021 |
| 2025-11-26 | 1,399.00 | 1,420.00 | 1,399.00 | 1,410.00 | 1,410.00 | 18,074 |
| 2025-11-25 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2025-11-24 | 1,313.00 | 1,417.00 | 1,313.00 | 1,394.00 | 1,394.00 | 5,521 |
| 2025-11-21 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 25,000 |
| 2025-11-20 | 1,379.00 | 1,448.00 | 1,311.00 | 1,420.00 | 1,420.00 | 43,109 |
| 2025-11-19 | 1,379.00 | 1,379.00 | 1,311.00 | 1,379.00 | 1,379.00 | 8,450 |
| 2025-11-18 | 1,448.00 | 1,448.00 | 1,320.00 | 1,360.00 | 1,360.00 | 84 |
| 2025-11-17 | 1,310.00 | 1,449.00 | 1,304.00 | 1,304.00 | 1,304.00 | 6,230 |
| 2025-11-14 | 1,445.00 | 1,445.00 | 1,304.00 | 1,304.00 | 1,304.00 | 691 |
| 2025-11-13 | 1,350.00 | 1,350.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,100 |
| 2025-11-12 | 1,440.00 | 1,440.00 | 1,370.00 | 1,408.00 | 1,408.00 | 1,346 |
| 2025-11-11 | 1,380.00 | 1,399.00 | 1,300.00 | 1,350.00 | 1,350.00 | 1,370 |
| 2025-11-10 | 1,439.00 | 1,439.00 | 1,356.00 | 1,399.00 | 1,399.00 | 4,530 |
| 2025-11-07 | 1,357.00 | 1,499.00 | 1,356.00 | 1,439.00 | 1,439.00 | 2,959 |
| 2025-11-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-11-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 30,894 |
| 2025-11-04 | 1,411.00 | 1,587.00 | 1,320.00 | 1,320.00 | 1,320.00 | 30,145 |
| 2025-11-03 | 1,410.00 | 1,425.00 | 1,410.00 | 1,411.00 | 1,411.00 | 13,390 |
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.