Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 30 |
| 2026-10-15 | 1,501.00 | 1,540.00 | 1,501.00 | 1,535.00 | 1,535.00 | 110 |
| 2026-10-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3,346 |
| 2026-10-13 | 1,480.00 | 1,540.00 | 1,480.00 | 1,513.00 | 1,513.00 | 36,810 |
| 2026-10-12 | 1,475.00 | 1,540.00 | 1,475.00 | 1,540.00 | 1,540.00 | 1,238 |
| 2026-10-09 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 175 |
| 2026-10-08 | 1,544.00 | 1,544.00 | 1,541.00 | 1,541.00 | 1,541.00 | 26,164 |
| 2026-10-07 | 1,598.00 | 1,598.00 | 1,544.00 | 1,544.00 | 1,544.00 | 324 |
| 2026-10-06 | 1,583.00 | 1,599.00 | 1,583.00 | 1,598.00 | 1,598.00 | 9,615 |
| 2026-10-05 | 1,560.00 | 1,583.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,286 |
| 2026-10-02 | 1,598.00 | 1,598.00 | 1,584.00 | 1,584.00 | 1,584.00 | 115 |
| 2026-10-01 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 80 |
| 2026-09-30 | 1,544.00 | 1,580.00 | 1,544.00 | 1,546.00 | 1,546.00 | 30 |
| 2026-09-29 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 475 |
| 2026-09-28 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 10 |
| 2026-09-25 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 45,989 |
| 2026-09-23 | 1,575.00 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | 16,508 |
| 2026-09-22 | 1,546.00 | 1,546.00 | 1,541.00 | 1,541.00 | 1,541.00 | 10,010 |
| 2026-09-21 | 1,546.00 | 1,575.00 | 1,546.00 | 1,546.00 | 1,546.00 | 593 |
| 2026-09-18 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0 |
| 2026-09-17 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0 |
| 2026-09-16 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 5,000 |
| 2026-09-15 | 1,542.00 | 1,579.00 | 1,542.00 | 1,579.00 | 1,579.00 | 702 |
| 2026-09-14 | 1,542.00 | 1,599.00 | 1,542.00 | 1,599.00 | 1,599.00 | 4,250 |
| 2026-09-11 | 1,550.00 | 1,585.00 | 1,542.00 | 1,585.00 | 1,585.00 | 3,548 |
| 2026-09-10 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 75,347 |
| 2026-09-09 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0 |
| 2026-09-08 | 1,534.00 | 1,534.00 | 1,460.00 | 1,463.00 | 1,463.00 | 15,891 |
| 2026-09-07 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 20 |
| 2026-09-04 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0 |
| 2026-09-03 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 10 |
| 2026-09-02 | 1,504.00 | 1,530.00 | 1,375.00 | 1,530.00 | 1,530.00 | 420 |
| 2026-09-01 | 1,515.00 | 1,538.00 | 1,515.00 | 1,538.00 | 1,538.00 | 10,009 |
| 2026-08-31 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2,759 |
| 2026-08-28 | 1,515.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,515.00 | 60 |
| 2026-08-27 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-08-26 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-08-25 | 1,530.00 | 1,539.00 | 1,515.00 | 1,515.00 | 1,515.00 | 562 |
| 2026-08-24 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 49,173 |
| 2026-08-21 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-08-20 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 354,280 |
| 2026-08-19 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1,185 |
| 2026-08-18 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 399 |
| 2026-08-17 | 1,541.00 | 1,541.00 | 1,516.00 | 1,516.00 | 1,516.00 | 230 |
| 2026-08-14 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 10 |
| 2026-08-13 | 1,525.00 | 1,541.00 | 1,516.00 | 1,541.00 | 1,541.00 | 240 |
| 2026-08-12 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 10 |
| 2026-08-11 | 1,540.00 | 1,540.00 | 1,516.00 | 1,516.00 | 1,516.00 | 401 |
| 2026-08-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2,846,880 |
| 2026-08-06 | 1,515.00 | 1,525.00 | 1,501.00 | 1,515.00 | 1,515.00 | 289,524 |
| 2026-08-05 | 1,510.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 170,259 |
| 2026-08-04 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 140,325 |
| 2026-08-03 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 108,965 |
| 2026-07-31 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 454 |
| 2026-07-30 | 1,501.00 | 1,501.00 | 1,472.00 | 1,472.00 | 1,472.00 | 20 |
| 2026-07-29 | 1,519.00 | 1,535.00 | 1,519.00 | 1,525.00 | 1,525.00 | 1,098 |
| 2026-07-28 | 1,496.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | 163,938 |
| 2026-07-27 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 23,910 |
| 2026-07-24 | 1,544.00 | 1,544.00 | 1,500.00 | 1,501.00 | 1,501.00 | 181,768 |
| 2026-07-23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
Page 1 of 5 · 249 trading daysOlder →
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.