Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,369.00
0.00 (0.00%)
Sep 11, 2025, 4:42 PM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.58% | 4,000 |
| Sep 11, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | - | 220 |
| Sep 10, 2025 | 1,369.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | 0.74% | 840 |
| Sep 9, 2025 | 1,321.00 | 1,359.00 | 1,321.00 | 1,359.00 | 1,359.00 | - | 179 |
| Sep 8, 2025 | 1,325.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,359.00 | - | 15 |
| Sep 5, 2025 | 1,312.00 | 1,359.00 | 1,311.00 | 1,359.00 | 1,359.00 | 3.58% | 12,700 |
| Sep 4, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -3.53% | 3,000 |
| Sep 3, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.44% | 20 |
| Sep 2, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,366.00 | 1,366.00 | -0.22% | 10,285 |
| Sep 1, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 20 |
| Aug 29, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | - | 1,740 |
| Aug 28, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 3.71% | 3 |
| Aug 27, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | - |
| Aug 26, 2025 | 1,369.00 | 1,369.00 | 1,320.00 | 1,321.00 | 1,321.00 | 0.08% | 3,029 |
| Aug 25, 2025 | 1,321.00 | 1,369.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.65% | 1,417 |
| Aug 22, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Aug 21, 2025 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 3.71% | 8,545 |
| Aug 20, 2025 | 1,353.00 | 1,353.00 | 1,320.00 | 1,321.00 | 1,321.00 | -2.29% | 1,436 |
| Aug 19, 2025 | 1,386.00 | 1,386.00 | 1,330.00 | 1,352.00 | 1,352.00 | 2.35% | 2,102 |
| Aug 18, 2025 | 1,320.00 | 1,385.00 | 1,320.00 | 1,321.00 | 1,321.00 | -4.76% | 4,857 |
| Aug 15, 2025 | 1,385.00 | 1,387.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.14% | 2,862 |
| Aug 14, 2025 | 1,320.00 | 1,389.00 | 1,320.00 | 1,389.00 | 1,389.00 | - | 1,100 |
| Aug 13, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.36% | 1 |
| Aug 12, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | - |
| Aug 11, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | - |
| Aug 8, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 3.57% | 100 |
| Aug 7, 2025 | 1,311.00 | 1,394.00 | 1,311.00 | 1,346.00 | 1,346.00 | 3.54% | 111,122 |
| Aug 6, 2025 | 1,301.00 | 1,317.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.91% | 1,849 |
| Aug 5, 2025 | 1,350.00 | 1,350.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.08% | 36,696 |
| Aug 4, 2025 | 1,325.00 | 1,350.00 | 1,300.00 | 1,311.00 | 1,311.00 | -2.89% | 92,754 |
| Aug 1, 2025 | 1,322.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,350.00 | 3.69% | 20,076 |
| Jul 31, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.98% | 111 |
| Jul 30, 2025 | 1,400.00 | 1,400.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.74% | 3,006 |
| Jul 29, 2025 | 1,342.00 | 1,382.00 | 1,342.00 | 1,352.00 | 1,352.00 | 1.35% | 40,466 |
| Jul 28, 2025 | 1,321.00 | 1,375.00 | 1,321.00 | 1,334.00 | 1,334.00 | -1.91% | 10,479 |
| Jul 25, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 2,586 |
| Jul 24, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.15% | 278 |
| Jul 23, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,358.00 | 1,358.00 | -2.86% | 5,290 |
| Jul 22, 2025 | 1,418.00 | 1,418.00 | 1,351.00 | 1,398.00 | 1,398.00 | 3.56% | 13,767 |
| Jul 21, 2025 | 1,351.00 | 1,352.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 164 |
| Jul 18, 2025 | 1,360.00 | 1,361.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.74% | 4,107 |
| Jul 17, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| Jul 16, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.26% | 10 |
| Jul 15, 2025 | 1,352.00 | 1,410.00 | 1,352.00 | 1,410.00 | 1,410.00 | 4.83% | 889 |
| Jul 14, 2025 | 1,401.00 | 1,420.00 | 1,345.00 | 1,345.00 | 1,345.00 | -2.68% | 36,472 |
| Jul 11, 2025 | 1,361.00 | 1,490.00 | 1,345.00 | 1,382.00 | 1,382.00 | 1.62% | 39,080 |
| Jul 10, 2025 | 1,399.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.02% | 14,902 |
| Jul 9, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,388.00 | 1,388.00 | -0.07% | 7,201 |
| Jul 8, 2025 | 1,345.00 | 1,390.00 | 1,345.00 | 1,389.00 | 1,389.00 | 1.61% | 78,216 |
| Jul 7, 2025 | 1,340.00 | 1,378.00 | 1,340.00 | 1,367.00 | 1,367.00 | -0.51% | 44,143 |