Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,348.00
+28.00 (2.12%)
At close: Nov 28, 2025
Mustek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,362.00 | 1,400.00 | 1,320.00 | 1,348.00 | 1,348.00 | 2.12% | 37,195 |
| Nov 27, 2025 | 1,441.00 | 1,441.00 | 1,320.00 | 1,320.00 | 1,320.00 | -6.38% | 33,021 |
| Nov 26, 2025 | 1,399.00 | 1,420.00 | 1,399.00 | 1,410.00 | 1,410.00 | 1.15% | 18,074 |
| Nov 25, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - | - |
| Nov 24, 2025 | 1,310.00 | 1,417.00 | 1,310.00 | 1,394.00 | 1,394.00 | -1.13% | 5,521 |
| Nov 21, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 25,000 |
| Nov 20, 2025 | 1,379.00 | 1,448.00 | 1,311.00 | 1,420.00 | 1,420.00 | 2.97% | 43,109 |
| Nov 19, 2025 | 1,379.00 | 1,379.00 | 1,311.00 | 1,379.00 | 1,379.00 | 1.40% | 8,450 |
| Nov 18, 2025 | 1,448.00 | 1,448.00 | 1,320.00 | 1,360.00 | 1,360.00 | 4.29% | 84 |
| Nov 17, 2025 | 1,310.00 | 1,449.00 | 1,304.00 | 1,304.00 | 1,304.00 | - | 6,230 |
| Nov 14, 2025 | 1,445.00 | 1,445.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.23% | 691 |
| Nov 13, 2025 | 1,350.00 | 1,350.00 | 1,301.00 | 1,301.00 | 1,301.00 | -7.60% | 1,100 |
| Nov 12, 2025 | 1,599.00 | 1,599.00 | 1,370.00 | 1,408.00 | 1,408.00 | 4.30% | 1,346 |
| Nov 11, 2025 | 1,380.00 | 1,399.00 | 1,300.00 | 1,350.00 | 1,350.00 | -3.50% | 1,370 |
| Nov 10, 2025 | 1,439.00 | 1,439.00 | 1,356.00 | 1,399.00 | 1,399.00 | -2.78% | 4,530 |
| Nov 7, 2025 | 1,357.00 | 1,499.00 | 1,356.00 | 1,439.00 | 1,439.00 | 6.59% | 2,959 |
| Nov 6, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| Nov 5, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.27% | 30,894 |
| Nov 4, 2025 | 1,411.00 | 1,587.00 | 1,320.00 | 1,320.00 | 1,320.00 | -6.45% | 30,145 |
| Nov 3, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,411.00 | 1,411.00 | 8.37% | 13,390 |
| Oct 31, 2025 | 1,370.00 | 1,449.00 | 1,301.00 | 1,302.00 | 1,302.00 | -4.96% | 9,145 |
| Oct 30, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Oct 29, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Oct 28, 2025 | 1,394.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.45% | 19,518 |
| Oct 27, 2025 | 1,362.00 | 1,449.00 | 1,362.00 | 1,449.00 | 1,449.00 | 6.47% | 6,885 |
| Oct 24, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0.07% | 2,000 |
| Oct 23, 2025 | 1,293.00 | 1,360.00 | 1,293.00 | 1,360.00 | 1,360.00 | 1.34% | 270 |
| Oct 22, 2025 | 1,293.00 | 1,434.00 | 1,293.00 | 1,342.00 | 1,342.00 | -2.75% | 4,341 |
| Oct 21, 2025 | 1,450.00 | 1,450.00 | 1,301.00 | 1,380.00 | 1,380.00 | -4.89% | 61,903 |
| Oct 20, 2025 | 1,401.00 | 1,451.00 | 1,401.00 | 1,451.00 | 1,451.00 | 0.07% | 6,000 |
| Oct 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Oct 16, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,400.00 | 1,450.00 | 1,450.00 | 7.97% | 8,180 |
| Oct 14, 2025 | 1,322.00 | 1,343.00 | 1,322.00 | 1,343.00 | 1,343.00 | -9.20% | 3,561 |
| Oct 13, 2025 | 1,301.00 | 1,479.00 | 1,301.00 | 1,479.00 | 1,479.00 | -1.40% | 2,049 |
| Oct 10, 2025 | 1,286.00 | 1,500.00 | 1,286.00 | 1,500.00 | 1,500.00 | 7.14% | 23,391 |
| Oct 9, 2025 | 1,399.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.57% | 16,851 |
| Oct 8, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| Oct 7, 2025 | 1,350.00 | 1,399.00 | 1,331.00 | 1,392.00 | 1,378.25 | 0.51% | 9,638 |
| Oct 6, 2025 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,371.32 | 0.73% | 26,566 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,352.00 | 1,375.00 | 1,361.42 | 1.70% | 11,172 |
| Oct 2, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,338.65 | 0.15% | 1,000 |
| Oct 1, 2025 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,336.66 | 0.75% | 64,785 |
| Sep 30, 2025 | 1,327.00 | 1,340.00 | 1,301.00 | 1,340.00 | 1,326.76 | -1.98% | 2,563 |
| Sep 29, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,353.50 | -0.07% | 20 |
| Sep 26, 2025 | 1,354.49 | 1,354.49 | 1,354.49 | 1,368.00 | 1,354.49 | - | - |
| Sep 25, 2025 | 1,321.00 | 1,368.00 | 1,321.00 | 1,368.00 | 1,354.49 | -0.15% | 2,172 |
| Sep 23, 2025 | 1,321.00 | 1,371.00 | 1,321.00 | 1,370.00 | 1,356.47 | -0.15% | 5,687 |
| Sep 22, 2025 | 1,373.00 | 1,373.00 | 1,335.00 | 1,372.00 | 1,358.45 | -0.15% | 245 |
| Sep 19, 2025 | 1,350.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,360.43 | 1.78% | 1,205 |