Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,431.00 | 1,470.00 | 1,431.00 | 1,431.00 | 1,431.00 | 6,080 |
| 2025-02-11 | 1,430.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | 13,593 |
| 2025-02-10 | 1,469.00 | 1,500.00 | 1,371.00 | 1,430.00 | 1,430.00 | 84,310 |
| 2025-02-07 | 1,501.00 | 1,501.00 | 1,401.00 | 1,420.00 | 1,420.00 | 100,291 |
| 2025-02-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-02-05 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 23,805 |
| 2025-02-04 | 1,520.00 | 1,525.00 | 1,458.00 | 1,519.00 | 1,519.00 | 112,306 |
| 2025-02-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7 |
| 2025-01-31 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14,103 |
| 2025-01-30 | 1,521.00 | 1,521.00 | 1,458.00 | 1,521.00 | 1,521.00 | 207 |
| 2025-01-29 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2,522 |
| 2025-01-28 | 1,580.00 | 1,648.00 | 1,521.00 | 1,521.00 | 1,521.00 | 4,772 |
| 2025-01-27 | 1,521.00 | 1,580.00 | 1,520.00 | 1,541.00 | 1,541.00 | 14,121 |
| 2025-01-24 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 54 |
| 2025-01-23 | 1,549.00 | 1,549.00 | 1,521.00 | 1,547.00 | 1,547.00 | 20 |
| 2025-01-22 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 31 |
| 2025-01-21 | 1,549.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,521.00 | 623 |
| 2025-01-20 | 1,511.00 | 1,580.00 | 1,511.00 | 1,520.00 | 1,520.00 | 45,267 |
| 2025-01-17 | 1,500.00 | 1,515.00 | 1,456.00 | 1,500.00 | 1,500.00 | 15,740 |
| 2025-01-16 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 66,633 |
| 2025-01-15 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,512 |
| 2025-01-14 | 1,530.00 | 1,559.00 | 1,530.00 | 1,550.00 | 1,550.00 | 8,374 |
| 2025-01-13 | 1,531.00 | 1,559.00 | 1,530.00 | 1,530.00 | 1,530.00 | 9,803 |
| 2025-01-10 | 1,569.00 | 1,569.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,160 |
| 2025-01-09 | 1,521.00 | 1,574.00 | 1,521.00 | 1,569.00 | 1,569.00 | 11,302 |
| 2025-01-08 | 1,521.00 | 1,574.00 | 1,453.00 | 1,520.00 | 1,520.00 | 27,503 |
| 2025-01-07 | 1,569.00 | 1,570.00 | 1,524.00 | 1,550.00 | 1,550.00 | 116,376 |
| 2025-01-06 | 1,541.00 | 1,579.00 | 1,541.00 | 1,542.00 | 1,542.00 | 2,730 |
| 2025-01-03 | 1,521.00 | 1,589.00 | 1,521.00 | 1,589.00 | 1,589.00 | 143 |
| 2025-01-02 | 1,541.00 | 1,588.00 | 1,521.00 | 1,521.00 | 1,521.00 | 8,337 |
| 2024-12-31 | 1,546.00 | 1,589.00 | 1,546.00 | 1,589.00 | 1,589.00 | 149 |
| 2024-12-30 | 1,541.00 | 1,589.00 | 1,541.00 | 1,541.00 | 1,541.00 | 598 |
| 2024-12-27 | 1,590.00 | 1,590.00 | 1,540.00 | 1,541.00 | 1,541.00 | 7,672 |
| 2024-12-24 | 1,590.00 | 1,590.00 | 1,551.00 | 1,590.00 | 1,590.00 | 4,381 |
| 2024-12-23 | 1,569.00 | 1,590.00 | 1,569.00 | 1,590.00 | 1,590.00 | 40,857 |
| 2024-12-20 | 1,550.00 | 1,569.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1,869 |
| 2024-12-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9 |
| 2024-12-18 | 1,521.00 | 1,575.00 | 1,521.00 | 1,550.00 | 1,550.00 | 27,430 |
| 2024-12-17 | 1,550.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 95,401 |
| 2024-12-13 | 1,521.00 | 1,589.00 | 1,521.00 | 1,579.00 | 1,579.00 | 7,288 |
| 2024-12-12 | 1,589.00 | 1,589.00 | 1,550.00 | 1,551.00 | 1,551.00 | 249 |
| 2024-12-11 | 1,501.00 | 1,700.00 | 1,501.00 | 1,598.00 | 1,598.00 | 25,118 |
| 2024-12-10 | 1,530.00 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 24,262 |
| 2024-12-09 | 1,520.00 | 1,529.00 | 1,465.00 | 1,520.00 | 1,520.00 | 81,586 |
| 2024-12-06 | 1,539.00 | 1,539.00 | 1,523.00 | 1,523.00 | 1,523.00 | 168,694 |
| 2024-12-05 | 1,499.00 | 1,539.00 | 1,499.00 | 1,539.00 | 1,539.00 | 46,402 |
| 2024-12-04 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10,585 |
| 2024-12-03 | 1,530.00 | 1,539.00 | 1,510.00 | 1,520.00 | 1,520.00 | 170,909 |
| 2024-12-02 | 1,540.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,520.00 | 163,050 |
| 2024-11-29 | 1,510.00 | 1,539.00 | 1,510.00 | 1,539.00 | 1,539.00 | 15,949 |
| 2024-11-28 | 1,510.00 | 1,545.00 | 1,510.00 | 1,539.00 | 1,539.00 | 49,893 |
| 2024-11-27 | 1,510.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | 2,307 |
| 2024-11-26 | 1,525.00 | 1,548.00 | 1,525.00 | 1,525.00 | 1,525.00 | 37,351 |
| 2024-11-25 | 1,505.00 | 1,547.00 | 1,463.00 | 1,510.00 | 1,510.00 | 49,182 |
| 2024-11-22 | 1,530.00 | 1,548.00 | 1,501.00 | 1,505.00 | 1,505.00 | 22,332 |
| 2024-11-21 | 1,520.00 | 1,548.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,553,582 |
| 2024-11-20 | 1,530.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,535.00 | 89,448 |
| 2024-11-19 | 1,528.00 | 1,560.00 | 1,528.00 | 1,550.00 | 1,550.00 | 129,862 |
| 2024-11-18 | 1,500.00 | 1,590.00 | 1,440.00 | 1,529.00 | 1,529.00 | 836,180 |
| 2024-11-15 | 1,368.00 | 1,560.00 | 1,368.00 | 1,471.00 | 1,471.00 | 819,460 |
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.