Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,000 |
| 2025-05-13 | 1,300.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 24,049 |
| 2025-05-12 | 1,300.00 | 1,349.00 | 1,300.00 | 1,348.00 | 1,348.00 | 10,133 |
| 2025-05-09 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 11,914 |
| 2025-05-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,874 |
| 2025-05-07 | 1,300.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 19 |
| 2025-05-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 351 |
| 2025-05-05 | 1,276.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 15,860 |
| 2025-05-02 | 1,301.00 | 1,373.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,553 |
| 2025-04-30 | 1,301.00 | 1,374.00 | 1,300.00 | 1,374.00 | 1,374.00 | 4,541 |
| 2025-04-29 | 1,300.00 | 1,374.00 | 1,300.00 | 1,374.00 | 1,374.00 | 25,774 |
| 2025-04-25 | 1,374.00 | 1,374.00 | 1,301.00 | 1,374.00 | 1,374.00 | 1,246 |
| 2025-04-24 | 1,301.00 | 1,374.00 | 1,301.00 | 1,374.00 | 1,374.00 | 3,428 |
| 2025-04-23 | 1,302.00 | 1,374.00 | 1,302.00 | 1,374.00 | 1,374.00 | 7,966 |
| 2025-04-22 | 1,301.00 | 1,358.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,707 |
| 2025-04-17 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 5 |
| 2025-04-16 | 1,301.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,301.00 | 46,060 |
| 2025-04-15 | 1,359.00 | 1,359.00 | 1,301.00 | 1,359.00 | 1,359.00 | 7,503 |
| 2025-04-14 | 1,349.00 | 1,349.00 | 1,301.00 | 1,301.00 | 1,301.00 | 538 |
| 2025-04-11 | 1,301.00 | 1,350.00 | 1,300.00 | 1,302.00 | 1,302.00 | 24,673 |
| 2025-04-10 | 1,301.00 | 1,379.00 | 1,301.00 | 1,301.00 | 1,301.00 | 3,463 |
| 2025-04-09 | 1,314.00 | 1,379.00 | 1,261.00 | 1,379.00 | 1,379.00 | 13,940 |
| 2025-04-08 | 1,318.00 | 1,318.00 | 1,220.00 | 1,317.00 | 1,317.00 | 534 |
| 2025-04-07 | 1,300.00 | 1,320.00 | 1,201.00 | 1,220.00 | 1,220.00 | 38,818 |
| 2025-04-04 | 1,302.00 | 1,380.00 | 1,302.00 | 1,302.00 | 1,302.00 | 8,243 |
| 2025-04-03 | 1,330.00 | 1,330.00 | 1,251.00 | 1,300.00 | 1,300.00 | 62,548 |
| 2025-04-02 | 1,379.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | 4,259 |
| 2025-04-01 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,820 |
| 2025-03-31 | 1,393.00 | 1,393.00 | 1,350.00 | 1,350.00 | 1,350.00 | 148 |
| 2025-03-28 | 1,400.00 | 1,418.00 | 1,350.00 | 1,350.00 | 1,350.00 | 25,112 |
| 2025-03-27 | 1,399.00 | 1,400.00 | 1,353.00 | 1,365.00 | 1,365.00 | 92,772 |
| 2025-03-26 | 1,353.00 | 1,419.00 | 1,350.00 | 1,419.00 | 1,419.00 | 51,546 |
| 2025-03-25 | 1,351.00 | 1,388.00 | 1,351.00 | 1,352.00 | 1,352.00 | 17,051 |
| 2025-03-24 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 6,476 |
| 2025-03-20 | 1,354.00 | 1,397.00 | 1,351.00 | 1,397.00 | 1,397.00 | 16,780 |
| 2025-03-19 | 1,418.00 | 1,418.00 | 1,351.00 | 1,351.00 | 1,351.00 | 2,885 |
| 2025-03-18 | 1,280.00 | 1,404.00 | 1,280.00 | 1,351.00 | 1,351.00 | 54,968 |
| 2025-03-17 | 1,310.00 | 1,399.00 | 1,310.00 | 1,330.00 | 1,330.00 | 25,425 |
| 2025-03-14 | 1,331.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,300.00 | 67,591 |
| 2025-03-13 | 1,418.00 | 1,418.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10,014 |
| 2025-03-12 | 1,311.00 | 1,420.00 | 1,311.00 | 1,419.00 | 1,419.00 | 3,851 |
| 2025-03-11 | 1,400.00 | 1,420.00 | 1,300.00 | 1,379.00 | 1,379.00 | 49,506 |
| 2025-03-10 | 1,401.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 116 |
| 2025-03-07 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 107,547 |
| 2025-03-06 | 1,522.00 | 1,522.00 | 1,451.00 | 1,522.00 | 1,522.00 | 89,700 |
| 2025-03-05 | 1,405.00 | 1,521.00 | 1,405.00 | 1,521.00 | 1,521.00 | 26,122 |
| 2025-03-04 | 1,405.00 | 1,499.00 | 1,405.00 | 1,415.00 | 1,415.00 | 62,569 |
| 2025-03-03 | 1,400.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | 82,789 |
| 2025-02-28 | 1,401.00 | 1,646.00 | 1,401.00 | 1,408.00 | 1,408.00 | 3,856 |
| 2025-02-27 | 1,480.00 | 1,480.00 | 1,401.00 | 1,438.00 | 1,438.00 | 36,138 |
| 2025-02-26 | 1,474.00 | 1,648.00 | 1,400.00 | 1,400.00 | 1,400.00 | 19,846 |
| 2025-02-25 | 1,403.00 | 1,474.00 | 1,403.00 | 1,405.00 | 1,405.00 | 1,727 |
| 2025-02-24 | 1,441.00 | 1,474.00 | 1,441.00 | 1,444.00 | 1,444.00 | 5,872 |
| 2025-02-21 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 49,367 |
| 2025-02-20 | 1,490.00 | 1,490.00 | 1,380.00 | 1,380.00 | 1,380.00 | 4,952 |
| 2025-02-19 | 1,489.00 | 1,489.00 | 1,440.00 | 1,489.00 | 1,489.00 | 9,492 |
| 2025-02-18 | 1,440.00 | 1,489.00 | 1,440.00 | 1,489.00 | 1,489.00 | 3,033 |
| 2025-02-17 | 1,431.00 | 1,451.00 | 1,431.00 | 1,450.00 | 1,450.00 | 44,983 |
| 2025-02-14 | 1,470.00 | 1,470.00 | 1,430.00 | 1,431.00 | 1,431.00 | 6,150 |
| 2025-02-13 | 1,470.00 | 1,470.00 | 1,433.00 | 1,448.00 | 1,448.00 | 1,154 |
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.