Mustek Limited (JSE:MST)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,540.00
+24.00 (1.58%)
Aug 19, 2026, 10:07 AM SAST
Mustek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1.58% | 1,185 |
| Aug 18, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 399 |
| Aug 17, 2026 | 1,541.00 | 1,541.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 230 |
| Aug 14, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.62% | 10 |
| Aug 13, 2026 | 1,525.00 | 1,541.00 | 1,516.00 | 1,541.00 | 1,541.00 | 1.65% | 240 |
| Aug 12, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 10 |
| Aug 11, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.59% | 401 |
| Aug 7, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.66% | 2,846,880 |
| Aug 6, 2026 | 1,515.00 | 1,525.00 | 1,501.00 | 1,515.00 | 1,515.00 | - | 289,524 |
| Aug 5, 2026 | 1,510.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 0.33% | 170,259 |
| Aug 4, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 140,325 |
| Aug 3, 2026 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.98% | 108,965 |
| Jul 31, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 3.60% | 454 |
| Jul 30, 2026 | 1,501.00 | 1,501.00 | 1,472.00 | 1,472.00 | 1,472.00 | -3.48% | 20 |
| Jul 29, 2026 | 1,519.00 | 1,535.00 | 1,519.00 | 1,525.00 | 1,525.00 | 1.67% | 1,098 |
| Jul 28, 2026 | 1,496.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.07% | 163,938 |
| Jul 27, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 23,910 |
| Jul 24, 2026 | 1,544.00 | 1,544.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.16% | 181,768 |
| Jul 23, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - |
| Jul 22, 2026 | 1,512.00 | 1,550.00 | 1,501.00 | 1,550.00 | 1,550.00 | 3.33% | 52,820 |
| Jul 21, 2026 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 423 |
| Jul 20, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 17, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 15, 2026 | 1,501.00 | 1,520.00 | 1,501.00 | 1,520.00 | 1,520.00 | 1.33% | 4 |
| Jul 14, 2026 | 1,497.00 | 1,520.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.33% | 6,304 |
| Jul 13, 2026 | 1,520.00 | 1,520.00 | 1,494.00 | 1,495.00 | 1,495.00 | -1.64% | 296 |
| Jul 10, 2026 | 1,517.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 651 |
| Jul 9, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.88% | 10 |
| Jul 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.86% | 60,253 |
| Jul 7, 2026 | 1,504.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | - | 2,755 |
| Jul 6, 2026 | 1,500.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.33% | 73,476 |
| Jul 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 30,000 |
| Jul 2, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.95% | 35 |
| Jul 1, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.97% | 400 |
| Jun 30, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,520.00 | 1,520.00 | -0.46% | 550 |
| Jun 29, 2026 | 1,491.00 | 1,527.00 | 1,491.00 | 1,527.00 | 1,527.00 | 2.41% | 4,207 |
| Jun 26, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 2.40% | 309 |
| Jun 25, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | - |
| Jun 24, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -4.84% | 20 |
| Jun 23, 2026 | 1,501.00 | 1,530.00 | 1,501.00 | 1,530.00 | 1,530.00 | - | 3,087 |
| Jun 22, 2026 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 20,000 |
| Jun 19, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.00% | 20 |
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 6,500 |
| Jun 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.47% | 29,859 |
| Jun 15, 2026 | 1,490.00 | 1,530.00 | 1,490.00 | 1,493.00 | 1,493.00 | -2.10% | 100,150 |
| Jun 12, 2026 | 1,518.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 2.35% | 150,100 |
| Jun 11, 2026 | 1,528.00 | 1,528.00 | 1,486.00 | 1,490.00 | 1,490.00 | -2.10% | 1,216 |
| Jun 10, 2026 | 1,481.00 | 1,524.00 | 1,481.00 | 1,522.00 | 1,522.00 | -0.20% | 215 |
| Jun 9, 2026 | 1,500.00 | 1,526.00 | 1,486.00 | 1,525.00 | 1,525.00 | -0.26% | 4,914,553 |