Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,350.00
+48.00 (3.69%)
Aug 1, 2025, 2:59 PM SAST
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1,400.00 | 1,400.00 | 1,366.00 | 1,374.00 | 1,374.00 | -1.01% | 236,507 |
| Jul 3, 2025 | 1,488.00 | 1,488.00 | 1,340.00 | 1,388.00 | 1,388.00 | 2.74% | 227,320 |
| Jul 2, 2025 | 1,450.00 | 1,488.00 | 1,311.00 | 1,351.00 | 1,351.00 | -4.46% | 50,564 |
| Jul 1, 2025 | 1,406.00 | 1,450.00 | 1,406.00 | 1,414.00 | 1,414.00 | 0.21% | 171 |
| Jun 30, 2025 | 1,490.00 | 1,490.00 | 1,406.00 | 1,411.00 | 1,411.00 | 0.28% | 8,082 |
| Jun 27, 2025 | 1,490.00 | 1,490.00 | 1,405.00 | 1,407.00 | 1,407.00 | - | 282 |
| Jun 26, 2025 | 1,489.00 | 1,489.00 | 1,405.00 | 1,407.00 | 1,407.00 | -5.44% | 756,208 |
| Jun 25, 2025 | 1,489.00 | 1,490.00 | 1,406.00 | 1,488.00 | 1,488.00 | 5.83% | 18 |
| Jun 24, 2025 | 1,405.00 | 1,489.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.07% | 99,374 |
| Jun 23, 2025 | 1,499.00 | 1,499.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 10 |
| Jun 20, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 3,477 |
| Jun 19, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 50,745 |
| Jun 18, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,402.00 | 0.21% | 17,117 |
| Jun 17, 2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.36% | 2,340 |
| Jun 13, 2025 | 1,385.00 | 1,405.00 | 1,385.00 | 1,404.00 | 1,404.00 | 1.52% | 4,866 |
| Jun 12, 2025 | 1,380.00 | 1,406.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.07% | 11,281 |
| Jun 11, 2025 | 1,390.00 | 1,390.00 | 1,311.00 | 1,382.00 | 1,382.00 | -0.72% | 39,215 |
| Jun 10, 2025 | 1,405.00 | 1,405.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.87% | 6,146 |
| Jun 9, 2025 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.36% | 28,621 |
| Jun 6, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | 8,007 |
| Jun 5, 2025 | 1,380.00 | 1,405.00 | 1,375.00 | 1,377.00 | 1,377.00 | -0.15% | 260,334 |
| Jun 4, 2025 | 1,320.00 | 1,405.00 | 1,305.00 | 1,379.00 | 1,379.00 | 5.35% | 27,224 |
| Jun 3, 2025 | 1,326.00 | 1,409.00 | 1,306.00 | 1,309.00 | 1,309.00 | -0.23% | 145,260 |
| Jun 2, 2025 | 1,409.00 | 1,409.00 | 1,308.00 | 1,312.00 | 1,312.00 | 0.31% | 2,037,140 |
| May 30, 2025 | 1,310.00 | 1,414.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.08% | 7,002 |
| May 29, 2025 | 1,375.00 | 1,414.00 | 1,306.00 | 1,307.00 | 1,307.00 | 0.08% | 810 |
| May 28, 2025 | 1,375.00 | 1,375.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.31% | 16 |
| May 27, 2025 | 1,419.00 | 1,419.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.08% | 11,848 |
| May 26, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -5.72% | 897 |
| May 23, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | - |