Mustek Limited MST
JSE · South Africa · Electronic Technology
ZAc 1,599.00+53.00 (+3.43%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,599.00 | +3.43% | ZAc 1,599.00 | ZAc 1,599.00 | ZAc 1,599.00 | 80 |
| 2026-09-30 | ZAc 1,546.00 | -2.09% | ZAc 1,544.00 | ZAc 1,580.00 | ZAc 1,544.00 | 30 |
| 2026-09-29 | ZAc 1,579.00 | +0.06% | ZAc 1,579.00 | ZAc 1,579.00 | ZAc 1,579.00 | 475 |
| 2026-09-28 | ZAc 1,578.00 | +3.14% | ZAc 1,578.00 | ZAc 1,578.00 | ZAc 1,578.00 | 10 |
| 2026-09-25 | ZAc 1,530.00 | +0.33% | ZAc 1,525.00 | ZAc 1,530.00 | ZAc 1,525.00 | 45.99K |
| 2026-09-23 | ZAc 1,525.00 | -1.04% | ZAc 1,575.00 | ZAc 1,575.00 | ZAc 1,525.00 | 16.51K |
| 2026-09-22 | ZAc 1,541.00 | -0.32% | ZAc 1,546.00 | ZAc 1,546.00 | ZAc 1,541.00 | 10.01K |
| 2026-09-21 | ZAc 1,546.00 | +0.26% | ZAc 1,546.00 | ZAc 1,575.00 | ZAc 1,546.00 | 593 |
| 2026-09-18 | ZAc 1,542.00 | 0.00% | ZAc 1,542.00 | ZAc 1,542.00 | ZAc 1,542.00 | 0 |
| 2026-09-17 | ZAc 1,542.00 | 0.00% | ZAc 1,542.00 | ZAc 1,542.00 | ZAc 1,542.00 | 0 |
| 2026-09-16 | ZAc 1,542.00 | -2.34% | ZAc 1,542.00 | ZAc 1,542.00 | ZAc 1,542.00 | 5.00K |
| 2026-09-15 | ZAc 1,579.00 | -1.25% | ZAc 1,542.00 | ZAc 1,579.00 | ZAc 1,542.00 | 702 |
| 2026-09-14 | ZAc 1,599.00 | +0.88% | ZAc 1,542.00 | ZAc 1,599.00 | ZAc 1,542.00 | 4.25K |
| 2026-09-11 | ZAc 1,585.00 | +2.26% | ZAc 1,550.00 | ZAc 1,585.00 | ZAc 1,542.00 | 3.55K |
| 2026-09-10 | ZAc 1,550.00 | +5.95% | ZAc 1,525.00 | ZAc 1,550.00 | ZAc 1,525.00 | 75.35K |
| 2026-09-09 | ZAc 1,463.00 | 0.00% | ZAc 1,463.00 | ZAc 1,463.00 | ZAc 1,463.00 | 0 |
| 2026-09-08 | ZAc 1,463.00 | +3.54% | ZAc 1,534.00 | ZAc 1,534.00 | ZAc 1,460.00 | 15.89K |
| 2026-09-07 | ZAc 1,413.00 | -8.07% | ZAc 1,413.00 | ZAc 1,413.00 | ZAc 1,413.00 | 20 |
| 2026-09-04 | ZAc 1,537.00 | 0.00% | ZAc 1,537.00 | ZAc 1,537.00 | ZAc 1,537.00 | 0 |
| 2026-09-03 | ZAc 1,537.00 | +0.46% | ZAc 1,537.00 | ZAc 1,537.00 | ZAc 1,537.00 | 10 |
| 2026-09-02 | ZAc 1,530.00 | -0.52% | ZAc 1,504.00 | ZAc 1,530.00 | ZAc 1,375.00 | 420 |
| 2026-09-01 | ZAc 1,538.00 | +1.52% | ZAc 1,515.00 | ZAc 1,538.00 | ZAc 1,515.00 | 10.01K |
| 2026-08-31 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 2.76K |
| 2026-08-28 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,538.00 | ZAc 1,515.00 | 60 |
| 2026-08-27 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 0 |
| 2026-08-26 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 0 |
| 2026-08-25 | ZAc 1,515.00 | 0.00% | ZAc 1,530.00 | ZAc 1,539.00 | ZAc 1,515.00 | 562 |
| 2026-08-24 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 49.17K |
| 2026-08-21 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 0 |
| 2026-08-20 | ZAc 1,515.00 | -1.62% | ZAc 1,515.00 | ZAc 1,515.00 | ZAc 1,515.00 | 354.28K |
| 2026-08-19 | ZAc 1,540.00 | +1.58% | ZAc 1,515.00 | ZAc 1,540.00 | ZAc 1,515.00 | 1.19K |
| 2026-08-18 | ZAc 1,516.00 | 0.00% | ZAc 1,516.00 | ZAc 1,516.00 | ZAc 1,516.00 | 399 |
| 2026-08-17 | ZAc 1,516.00 | 0.00% | ZAc 1,541.00 | ZAc 1,541.00 | ZAc 1,516.00 | 230 |
| 2026-08-14 | ZAc 1,516.00 | -1.62% | ZAc 1,516.00 | ZAc 1,516.00 | ZAc 1,516.00 | 10 |
| 2026-08-13 | ZAc 1,541.00 | +1.65% | ZAc 1,525.00 | ZAc 1,541.00 | ZAc 1,516.00 | 240 |
| 2026-08-12 | ZAc 1,516.00 | 0.00% | ZAc 1,516.00 | ZAc 1,516.00 | ZAc 1,516.00 | 10 |
| 2026-08-11 | ZAc 1,516.00 | -0.59% | ZAc 1,540.00 | ZAc 1,540.00 | ZAc 1,516.00 | 401 |
| 2026-08-07 | ZAc 1,525.00 | +0.66% | ZAc 1,525.00 | ZAc 1,525.00 | ZAc 1,525.00 | 2.85M |
| 2026-08-06 | ZAc 1,515.00 | 0.00% | ZAc 1,515.00 | ZAc 1,525.00 | ZAc 1,501.00 | 289.52K |
| 2026-08-05 | ZAc 1,515.00 | +0.33% | ZAc 1,510.00 | ZAc 1,525.00 | ZAc 1,510.00 | 170.26K |
| 2026-08-04 | ZAc 1,510.00 | 0.00% | ZAc 1,510.00 | ZAc 1,510.00 | ZAc 1,510.00 | 140.33K |
| 2026-08-03 | ZAc 1,510.00 | -0.98% | ZAc 1,500.00 | ZAc 1,510.00 | ZAc 1,500.00 | 108.97K |
| 2026-07-31 | ZAc 1,525.00 | +3.60% | ZAc 1,525.00 | ZAc 1,525.00 | ZAc 1,525.00 | 454 |
| 2026-07-30 | ZAc 1,472.00 | -3.48% | ZAc 1,501.00 | ZAc 1,501.00 | ZAc 1,472.00 | 20 |
| 2026-07-29 | ZAc 1,525.00 | +1.67% | ZAc 1,519.00 | ZAc 1,535.00 | ZAc 1,519.00 | 1.10K |
| 2026-07-28 | ZAc 1,500.00 | -0.07% | ZAc 1,496.00 | ZAc 1,505.00 | ZAc 1,490.00 | 163.94K |
| 2026-07-27 | ZAc 1,501.00 | 0.00% | ZAc 1,501.00 | ZAc 1,501.00 | ZAc 1,501.00 | 23.91K |
| 2026-07-24 | ZAc 1,501.00 | -3.16% | ZAc 1,544.00 | ZAc 1,544.00 | ZAc 1,500.00 | 181.77K |
| 2026-07-23 | ZAc 1,550.00 | 0.00% | ZAc 1,550.00 | ZAc 1,550.00 | ZAc 1,550.00 | 0 |
| 2026-07-22 | ZAc 1,550.00 | +3.33% | ZAc 1,512.00 | ZAc 1,550.00 | ZAc 1,501.00 | 52.82K |
| 2026-07-21 | ZAc 1,500.00 | -1.32% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,500.00 | 423 |
| 2026-07-20 | ZAc 1,520.00 | 0.00% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,520.00 | 0 |
| 2026-07-17 | ZAc 1,520.00 | 0.00% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,520.00 | 0 |
| 2026-07-16 | ZAc 1,520.00 | 0.00% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,520.00 | 0 |
| 2026-07-15 | ZAc 1,520.00 | +1.33% | ZAc 1,501.00 | ZAc 1,520.00 | ZAc 1,501.00 | 4 |
| 2026-07-14 | ZAc 1,500.00 | +0.33% | ZAc 1,497.00 | ZAc 1,520.00 | ZAc 1,500.00 | 6.30K |
| 2026-07-13 | ZAc 1,495.00 | -1.64% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,494.00 | 296 |
| 2026-07-10 | ZAc 1,520.00 | 0.00% | ZAc 1,517.00 | ZAc 1,520.00 | ZAc 1,500.00 | 651 |
| 2026-07-09 | ZAc 1,520.00 | +1.88% | ZAc 1,520.00 | ZAc 1,520.00 | ZAc 1,520.00 | 10 |
| 2026-07-08 | ZAc 1,492.00 | -0.86% | ZAc 1,492.00 | ZAc 1,492.00 | ZAc 1,492.00 | 60.25K |
| 2026-07-07 | ZAc 1,505.00 | 0.00% | ZAc 1,504.00 | ZAc 1,505.00 | ZAc 1,492.00 | 2.76K |
| 2026-07-06 | ZAc 1,505.00 | -0.92% | ZAc 1,500.00 | ZAc 1,505.00 | ZAc 1,492.00 | 73.48K |
| 2026-07-03 | ZAc 1,519.00 | 0.00% | ZAc 1,519.00 | ZAc 1,519.00 | ZAc 1,519.00 | 0 |
| 2026-07-02 | ZAc 1,519.00 | +1.95% | ZAc 1,519.00 | ZAc 1,519.00 | ZAc 1,519.00 | 35 |
| 2026-07-01 | ZAc 1,490.00 | -1.97% | ZAc 1,490.00 | ZAc 1,490.00 | ZAc 1,490.00 | 400 |
| 2026-06-30 | ZAc 1,520.00 | -0.46% | ZAc 1,491.00 | ZAc 1,520.00 | ZAc 1,491.00 | 550 |
| 2026-06-29 | ZAc 1,527.00 | +2.41% | ZAc 1,491.00 | ZAc 1,527.00 | ZAc 1,491.00 | 4.21K |
| 2026-06-26 | ZAc 1,491.00 | +2.40% | ZAc 1,491.00 | ZAc 1,491.00 | ZAc 1,491.00 | 309 |
| 2026-06-25 | ZAc 1,456.00 | 0.00% | ZAc 1,456.00 | ZAc 1,456.00 | ZAc 1,456.00 | 0 |
| 2026-06-24 | ZAc 1,456.00 | -4.84% | ZAc 1,456.00 | ZAc 1,456.00 | ZAc 1,456.00 | 20 |
| 2026-06-23 | ZAc 1,530.00 | 0.00% | ZAc 1,501.00 | ZAc 1,530.00 | ZAc 1,501.00 | 3.09K |
| 2026-06-22 | ZAc 1,530.00 | 0.00% | ZAc 1,520.00 | ZAc 1,530.00 | ZAc 1,520.00 | 20.00K |
| 2026-06-19 | ZAc 1,530.00 | +2.00% | ZAc 1,530.00 | ZAc 1,530.00 | ZAc 1,530.00 | 20 |
| 2026-06-18 | ZAc 1,500.00 | 0.00% | ZAc 1,500.00 | ZAc 1,500.00 | ZAc 1,500.00 | 0 |
| 2026-06-17 | ZAc 1,500.00 | +0.47% | ZAc 1,500.00 | ZAc 1,500.00 | ZAc 1,500.00 | 29.86K |
| 2026-06-15 | ZAc 1,493.00 | -2.10% | ZAc 1,490.00 | ZAc 1,530.00 | ZAc 1,490.00 | 100.15K |
| 2026-06-12 | ZAc 1,525.00 | +2.35% | ZAc 1,518.00 | ZAc 1,525.00 | ZAc 1,516.00 | 150.10K |
| 2026-06-11 | ZAc 1,490.00 | -2.10% | ZAc 1,528.00 | ZAc 1,528.00 | ZAc 1,486.00 | 1.22K |
| 2026-06-10 | ZAc 1,522.00 | -0.20% | ZAc 1,481.00 | ZAc 1,524.00 | ZAc 1,481.00 | 215 |
| 2026-06-09 | ZAc 1,525.00 | -0.26% | ZAc 1,500.00 | ZAc 1,526.00 | ZAc 1,486.00 | 4.91M |
| 2026-06-08 | ZAc 1,529.00 | +0.59% | ZAc 1,547.00 | ZAc 1,547.00 | ZAc 1,496.00 | 130 |
| 2026-06-05 | ZAc 1,520.00 | +0.07% | ZAc 1,481.00 | ZAc 1,539.00 | ZAc 1,481.00 | 5.06K |
| 2026-06-04 | ZAc 1,519.00 | 0.00% | ZAc 1,519.00 | ZAc 1,519.00 | ZAc 1,475.00 | 5.05K |
| 2026-06-03 | ZAc 1,519.00 | +1.33% | ZAc 1,499.00 | ZAc 1,519.00 | ZAc 1,460.00 | 1.25M |
| 2026-06-02 | ZAc 1,499.00 | 0.00% | ZAc 1,441.00 | ZAc 1,499.00 | ZAc 1,441.00 | 1.10K |
| 2026-06-01 | ZAc 1,499.00 | +2.88% | ZAc 1,499.00 | ZAc 1,499.00 | ZAc 1,430.00 | 10.35K |
| 2026-05-29 | ZAc 1,457.00 | +0.41% | ZAc 1,434.00 | ZAc 1,475.00 | ZAc 1,434.00 | 5.30K |
| 2026-05-28 | ZAc 1,451.00 | -0.96% | ZAc 1,451.00 | ZAc 1,451.00 | ZAc 1,451.00 | 6.80K |
| 2026-05-27 | ZAc 1,465.00 | +7.64% | ZAc 1,479.00 | ZAc 1,480.00 | ZAc 1,420.00 | 49.63K |
| 2026-05-26 | ZAc 1,361.00 | +0.67% | ZAc 1,364.00 | ZAc 1,436.00 | ZAc 1,361.00 | 1.66K |