Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,400.00 | 1,449.00 | 1,022.00 | 1,367.00 | 1,367.00 | 13,688,864 |
| 2024-11-13 | 1,351.00 | 1,449.00 | 1,351.00 | 1,360.00 | 1,360.00 | 4,418 |
| 2024-11-12 | 1,325.00 | 1,389.00 | 1,200.00 | 1,346.00 | 1,346.00 | 4,318,889 |
| 2024-11-11 | 1,301.00 | 1,326.00 | 1,300.00 | 1,326.00 | 1,326.00 | 51,215 |
| 2024-11-08 | 1,266.00 | 1,325.00 | 1,266.00 | 1,324.00 | 1,324.00 | 18,616 |
| 2024-11-07 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 549 |
| 2024-11-06 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 28,290 |
| 2024-11-05 | 1,300.00 | 1,324.00 | 1,265.00 | 1,310.00 | 1,310.00 | 459,831 |
| 2024-11-04 | 1,301.00 | 1,329.00 | 1,300.00 | 1,329.00 | 1,329.00 | 78,176 |
| 2024-11-01 | 1,310.00 | 1,330.00 | 1,300.00 | 1,329.00 | 1,329.00 | 4,925 |
| 2024-10-31 | 1,300.00 | 1,309.00 | 1,300.00 | 1,309.00 | 1,309.00 | 201,411 |
| 2024-10-30 | 1,300.00 | 1,330.00 | 1,281.00 | 1,300.00 | 1,300.00 | 82,971 |
| 2024-10-29 | 1,306.00 | 1,369.00 | 1,281.00 | 1,301.00 | 1,301.00 | 14,296 |
| 2024-10-28 | 1,306.00 | 1,399.00 | 1,306.00 | 1,334.00 | 1,334.00 | 130,802 |
| 2024-10-25 | 1,373.00 | 1,400.00 | 1,305.00 | 1,330.00 | 1,330.00 | 15,937 |
| 2024-10-24 | 1,349.00 | 1,375.00 | 1,300.00 | 1,375.00 | 1,375.00 | 18,205 |
| 2024-10-23 | 1,301.00 | 1,366.00 | 1,301.00 | 1,301.00 | 1,301.00 | 23,021 |
| 2024-10-22 | 1,300.00 | 1,385.00 | 1,300.00 | 1,300.00 | 1,300.00 | 82,024 |
| 2024-10-21 | 1,349.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | 115,564 |
| 2024-10-18 | 1,281.00 | 1,329.00 | 1,281.00 | 1,300.00 | 1,300.00 | 3,270 |
| 2024-10-17 | 1,340.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14,609 |
| 2024-10-16 | 1,301.00 | 1,450.00 | 1,301.00 | 1,341.00 | 1,341.00 | 119,352 |
| 2024-10-15 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 1,350.00 | 27,646 |
| 2024-10-14 | 1,500.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | 3,536 |
| 2024-10-11 | 1,400.00 | 1,425.00 | 1,363.00 | 1,400.00 | 1,400.00 | 5,726 |
| 2024-10-10 | 1,425.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,425.00 | 754 |
| 2024-10-09 | 1,401.00 | 1,425.00 | 1,358.00 | 1,425.00 | 1,425.00 | 69,135 |
| 2024-10-08 | 1,420.00 | 1,450.00 | 1,401.00 | 1,401.00 | 1,401.00 | 132,381 |
| 2024-10-07 | 1,469.00 | 1,469.00 | 1,420.00 | 1,459.00 | 1,459.00 | 2,197 |
| 2024-10-04 | 1,425.00 | 1,469.00 | 1,401.00 | 1,420.00 | 1,420.00 | 195,889 |
| 2024-10-03 | 1,427.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | 12,102 |
| 2024-10-02 | 1,449.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 56,113 |
| 2024-10-01 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 10,064 |
| 2024-09-30 | 1,434.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 37,536 |
| 2024-09-27 | 1,435.00 | 1,435.00 | 1,402.00 | 1,402.00 | 1,402.00 | 51,277 |
| 2024-09-26 | 1,401.00 | 1,435.00 | 1,401.00 | 1,410.00 | 1,410.00 | 30,648 |
| 2024-09-25 | 1,402.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,401.00 | 17,531 |
| 2024-09-23 | 1,401.00 | 1,439.00 | 1,401.00 | 1,401.00 | 1,401.00 | 14,177 |
| 2024-09-20 | 1,395.00 | 1,500.00 | 1,350.00 | 1,401.00 | 1,401.00 | 28,599 |
| 2024-09-19 | 1,270.00 | 1,395.00 | 1,270.00 | 1,395.00 | 1,395.00 | 83,227 |
| 2024-09-18 | 1,350.00 | 1,350.00 | 1,265.00 | 1,320.00 | 1,320.00 | 104,148 |
| 2024-09-17 | 1,251.00 | 1,319.00 | 1,251.00 | 1,319.00 | 1,319.00 | 15,200 |
| 2024-09-16 | 1,254.00 | 1,318.00 | 1,252.00 | 1,316.00 | 1,316.00 | 4,124 |
| 2024-09-13 | 1,251.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 35,640 |
| 2024-09-12 | 1,235.00 | 1,292.00 | 1,230.00 | 1,280.00 | 1,280.00 | 209,997 |
| 2024-09-11 | 1,210.00 | 1,299.00 | 1,210.00 | 1,299.00 | 1,299.00 | 3,022,639 |
| 2024-09-10 | 1,369.00 | 1,369.00 | 1,301.00 | 1,349.00 | 1,349.00 | 1,461 |
| 2024-09-09 | 1,369.00 | 1,370.00 | 1,301.00 | 1,306.00 | 1,306.00 | 2,075 |
| 2024-09-06 | 1,370.00 | 1,370.00 | 1,310.00 | 1,322.00 | 1,322.00 | 20,343 |
| 2024-09-05 | 1,311.00 | 1,370.00 | 1,311.00 | 1,350.00 | 1,350.00 | 1,289 |
| 2024-09-04 | 1,311.00 | 1,380.00 | 1,311.00 | 1,370.00 | 1,370.00 | 3,282 |
| 2024-09-03 | 1,346.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,350.00 | 66,525 |
| 2024-09-02 | 1,364.00 | 1,364.00 | 1,301.00 | 1,302.00 | 1,302.00 | 9,957 |
| 2024-08-30 | 1,306.00 | 1,364.00 | 1,306.00 | 1,350.00 | 1,350.00 | 52,621 |
| 2024-08-29 | 1,359.00 | 1,380.00 | 1,306.00 | 1,350.00 | 1,350.00 | 2,498 |
| 2024-08-28 | 1,360.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | 31,741 |
| 2024-08-27 | 1,350.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | 11,220 |
| 2024-08-26 | 1,350.00 | 1,389.00 | 1,350.00 | 1,370.00 | 1,370.00 | 14,515 |
| 2024-08-23 | 1,375.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,365.00 | 70,060 |
| 2024-08-22 | 1,375.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,370.00 | 13,531 |
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.