Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,370.00 | 1,449.00 | 1,301.00 | 1,302.00 | 1,302.00 | 9,145 |
| 2025-10-30 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2025-10-29 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2025-10-28 | 1,394.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | 19,518 |
| 2025-10-27 | 1,362.00 | 1,449.00 | 1,362.00 | 1,449.00 | 1,449.00 | 6,885 |
| 2025-10-24 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 2,000 |
| 2025-10-23 | 1,293.00 | 1,360.00 | 1,293.00 | 1,360.00 | 1,360.00 | 270 |
| 2025-10-22 | 1,293.00 | 1,434.00 | 1,293.00 | 1,342.00 | 1,342.00 | 4,341 |
| 2025-10-21 | 1,450.00 | 1,450.00 | 1,301.00 | 1,380.00 | 1,380.00 | 61,903 |
| 2025-10-20 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 6,000 |
| 2025-10-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-10-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-10-15 | 1,499.00 | 1,499.00 | 1,400.00 | 1,450.00 | 1,450.00 | 8,180 |
| 2025-10-14 | 1,322.00 | 1,343.00 | 1,322.00 | 1,343.00 | 1,343.00 | 3,561 |
| 2025-10-13 | 1,301.00 | 1,479.00 | 1,301.00 | 1,479.00 | 1,479.00 | 2,049 |
| 2025-10-10 | 1,286.00 | 1,500.00 | 1,286.00 | 1,500.00 | 1,500.00 | 23,391 |
| 2025-10-09 | 1,399.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 16,851 |
| 2025-10-08 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0 |
| 2025-10-07 | 1,350.00 | 1,399.00 | 1,331.00 | 1,392.00 | 1,391.86 | 9,638 |
| 2025-10-06 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,384.86 | 26,566 |
| 2025-10-03 | 1,400.00 | 1,400.00 | 1,352.00 | 1,375.00 | 1,374.86 | 11,172 |
| 2025-10-02 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,351.87 | 1,000 |
| 2025-10-01 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 64,785 |
| 2025-09-30 | 1,327.00 | 1,340.00 | 1,301.00 | 1,340.00 | 1,340.00 | 2,563 |
| 2025-09-29 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 20 |
| 2025-09-26 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0 |
| 2025-09-25 | 1,321.00 | 1,368.00 | 1,321.00 | 1,368.00 | 1,368.00 | 2,172 |
| 2025-09-23 | 1,321.00 | 1,371.00 | 1,321.00 | 1,370.00 | 1,370.00 | 5,687 |
| 2025-09-22 | 1,373.00 | 1,373.00 | 1,335.00 | 1,372.00 | 1,372.00 | 245 |
| 2025-09-19 | 1,350.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1,205 |
| 2025-09-18 | 1,378.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,510 |
| 2025-09-17 | 1,340.00 | 1,379.00 | 1,330.00 | 1,330.00 | 1,330.00 | 25,141 |
| 2025-09-16 | 1,320.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,430 |
| 2025-09-15 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 8,973 |
| 2025-09-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4,000 |
| 2025-09-11 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 220 |
| 2025-09-10 | 1,369.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | 840 |
| 2025-09-09 | 1,321.00 | 1,359.00 | 1,321.00 | 1,359.00 | 1,359.00 | 179 |
| 2025-09-08 | 1,325.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,359.00 | 15 |
| 2025-09-05 | 1,312.00 | 1,359.00 | 1,311.00 | 1,359.00 | 1,359.00 | 12,700 |
| 2025-09-04 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 3,000 |
| 2025-09-03 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 20 |
| 2025-09-02 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | 10,285 |
| 2025-09-01 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 20 |
| 2025-08-29 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | 1,740 |
| 2025-08-28 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 3 |
| 2025-08-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-08-26 | 1,369.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3,029 |
| 2025-08-25 | 1,321.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,417 |
| 2025-08-22 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0 |
| 2025-08-21 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 8,545 |
| 2025-08-20 | 1,353.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,436 |
| 2025-08-19 | 1,386.00 | 1,386.00 | 1,330.00 | 1,353.00 | 1,353.00 | 2,102 |
| 2025-08-18 | 1,320.00 | 1,385.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4,857 |
| 2025-08-15 | 1,385.00 | 1,387.00 | 1,385.00 | 1,387.00 | 1,387.00 | 2,862 |
| 2025-08-14 | 1,320.00 | 1,389.00 | 1,320.00 | 1,389.00 | 1,389.00 | 1,100 |
| 2025-08-13 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1 |
| 2025-08-12 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2025-08-11 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0 |
| 2025-08-08 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 100 |
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.