Mustek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,535.00 | 1,535.00 | 1,500.00 | 1,529.00 | 1,529.00 | 580 |
| 2026-10-21 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 20 |
| 2026-10-20 | 1,540.00 | 1,585.00 | 1,500.00 | 1,584.00 | 1,584.00 | 3,625 |
| 2026-10-19 | 1,540.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,535.00 | 13,735 |
| 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 |
Page 1 of 1 · 22 trading days
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.