Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,311.00 | 1,394.00 | 1,311.00 | 1,349.00 | 1,349.00 | 111,122 |
| 2025-08-06 | 1,301.00 | 1,317.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,849 |
| 2025-08-05 | 1,348.00 | 1,348.00 | 1,311.00 | 1,311.00 | 1,311.00 | 36,696 |
| 2025-08-04 | 1,325.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,310.00 | 92,754 |
| 2025-08-01 | 1,322.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,350.00 | 20,076 |
| 2025-07-31 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 111 |
| 2025-07-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,006 |
| 2025-07-29 | 1,342.00 | 1,382.00 | 1,342.00 | 1,350.00 | 1,350.00 | 40,466 |
| 2025-07-28 | 1,321.00 | 1,375.00 | 1,321.00 | 1,332.00 | 1,332.00 | 10,479 |
| 2025-07-25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,586 |
| 2025-07-24 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 278 |
| 2025-07-23 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 5,290 |
| 2025-07-22 | 1,418.00 | 1,418.00 | 1,351.00 | 1,400.00 | 1,400.00 | 13,767 |
| 2025-07-21 | 1,351.00 | 1,352.00 | 1,350.00 | 1,350.00 | 1,350.00 | 164 |
| 2025-07-18 | 1,360.00 | 1,361.00 | 1,360.00 | 1,360.00 | 1,360.00 | 4,107 |
| 2025-07-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-07-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10 |
| 2025-07-15 | 1,352.00 | 1,410.00 | 1,352.00 | 1,410.00 | 1,410.00 | 889 |
| 2025-07-14 | 1,401.00 | 1,420.00 | 1,345.00 | 1,346.00 | 1,346.00 | 36,472 |
| 2025-07-11 | 1,361.00 | 1,490.00 | 1,345.00 | 1,380.00 | 1,380.00 | 39,080 |
| 2025-07-10 | 1,399.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,360.00 | 14,902 |
| 2025-07-09 | 1,360.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | 7,201 |
| 2025-07-08 | 1,345.00 | 1,390.00 | 1,345.00 | 1,388.00 | 1,388.00 | 78,216 |
| 2025-07-07 | 1,340.00 | 1,378.00 | 1,340.00 | 1,365.00 | 1,365.00 | 44,143 |
| 2025-07-04 | 1,400.00 | 1,400.00 | 1,366.00 | 1,375.00 | 1,375.00 | 236,507 |
| 2025-07-03 | 1,488.00 | 1,488.00 | 1,340.00 | 1,390.00 | 1,390.00 | 227,320 |
| 2025-07-02 | 1,450.00 | 1,488.00 | 1,311.00 | 1,350.00 | 1,350.00 | 50,564 |
| 2025-07-01 | 1,406.00 | 1,450.00 | 1,406.00 | 1,415.00 | 1,415.00 | 171 |
| 2025-06-30 | 1,490.00 | 1,490.00 | 1,406.00 | 1,410.00 | 1,410.00 | 8,082 |
| 2025-06-27 | 1,490.00 | 1,490.00 | 1,405.00 | 1,405.00 | 1,405.00 | 282 |
| 2025-06-26 | 1,488.00 | 1,488.00 | 1,300.00 | 1,405.00 | 1,405.00 | 756,208 |
| 2025-06-25 | 1,489.00 | 1,490.00 | 1,406.00 | 1,489.00 | 1,489.00 | 18 |
| 2025-06-24 | 1,405.00 | 1,489.00 | 1,400.00 | 1,405.00 | 1,405.00 | 99,374 |
| 2025-06-23 | 1,499.00 | 1,499.00 | 1,405.00 | 1,405.00 | 1,405.00 | 10 |
| 2025-06-20 | 1,400.00 | 1,420.00 | 1,400.00 | 1,404.00 | 1,404.00 | 3,477 |
| 2025-06-19 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 50,745 |
| 2025-06-18 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 17,117 |
| 2025-06-17 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 2,340 |
| 2025-06-13 | 1,385.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 4,866 |
| 2025-06-12 | 1,380.00 | 1,406.00 | 1,380.00 | 1,385.00 | 1,385.00 | 11,281 |
| 2025-06-11 | 1,390.00 | 1,390.00 | 1,311.00 | 1,380.00 | 1,380.00 | 39,215 |
| 2025-06-10 | 1,405.00 | 1,405.00 | 1,381.00 | 1,390.00 | 1,390.00 | 6,146 |
| 2025-06-09 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 28,621 |
| 2025-06-06 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 8,007 |
| 2025-06-05 | 1,380.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | 260,334 |
| 2025-06-04 | 1,320.00 | 1,405.00 | 1,305.00 | 1,380.00 | 1,380.00 | 27,224 |
| 2025-06-03 | 1,326.00 | 1,409.00 | 1,306.00 | 1,307.00 | 1,307.00 | 145,260 |
| 2025-06-02 | 1,409.00 | 1,409.00 | 1,300.00 | 1,309.00 | 1,309.00 | 2,037,140 |
| 2025-05-30 | 1,310.00 | 1,414.00 | 1,308.00 | 1,308.00 | 1,308.00 | 7,002 |
| 2025-05-29 | 1,375.00 | 1,414.00 | 1,306.00 | 1,306.00 | 1,306.00 | 810 |
| 2025-05-28 | 1,375.00 | 1,375.00 | 1,306.00 | 1,306.00 | 1,306.00 | 16 |
| 2025-05-27 | 1,419.00 | 1,419.00 | 1,302.00 | 1,302.00 | 1,302.00 | 11,848 |
| 2025-05-26 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 897 |
| 2025-05-23 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2025-05-22 | 1,374.00 | 1,380.00 | 1,374.00 | 1,380.00 | 1,380.00 | 15,003 |
| 2025-05-21 | 1,349.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 11,740 |
| 2025-05-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,264 |
| 2025-05-19 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 12 |
| 2025-05-16 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 56 |
| 2025-05-15 | 1,300.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3 |
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.