Mustek Limited - MST.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,312	1,359	1,359	1,359	1,311	12,700
September 04, 2025	1,312	1,312	1,312	1,312	1,312	3,000
September 03, 2025	1,360	1,360	1,360	1,360	1,360	20
September 02, 2025	1,320	1,369	1,366	1,369	1,320	10,285
September 01, 2025	1,369	1,369	1,369	1,369	1,369	20
August 29, 2025	1,320	1,369	1,369	1,369	1,320	1,740
August 28, 2025	1,369	1,369	1,369	1,369	1,369	3
August 27, 2025	1,320	1,320	1,320	1,320	1,320	0
August 26, 2025	1,369	1,321	1,321	1,369	1,320	3,029
August 25, 2025	1,321	1,320	1,320	1,369	1,320	1,417
August 22, 2025	1,370	1,370	1,370	1,370	1,370	0
August 21, 2025	1,320	1,370	1,370	1,370	1,320	8,545
August 20, 2025	1,353	1,320	1,321	1,353	1,320	1,436
August 19, 2025	1,386	1,386	1,386	1,386	1,386	200
August 18, 2025	1,320	1,320	1,321	1,385	1,320	4,857
August 15, 2025	1,385	1,387	1,387	1,387	1,385	2,862
August 14, 2025	1,320	1,389	1,389	1,389	1,320	1,100
August 13, 2025	1,389	1,389	1,389	1,389	1,389	1
August 12, 2025	1,394	1,394	1,394	1,394	1,394	0
August 11, 2025	1,394	1,394	1,394	1,394	1,394	0
August 08, 2025	1,394	1,394	1,394	1,394	1,394	100
August 07, 2025	1,311	1,312	1,312	1,394	1,311	111,072
August 06, 2025	1,301	1,300	1,300	1,317	1,300	1,849
August 05, 2025	1,350	1,312	1,312	1,350	1,311	36,696
August 04, 2025	1,325	1,310	1,311	1,350	1,300	92,754
August 01, 2025	1,322	1,350	1,350	1,350	1,322	20,076
July 31, 2025	1,302	1,302	1,302	1,302	1,302	111
July 30, 2025	1,400	1,342	1,342	1,400	1,342	3,006
July 29, 2025	1,342	1,350	1,352	1,382	1,342	40,466
July 28, 2025	1,321	1,334	1,334	1,375	1,321	10,479
July 25, 2025	1,360	1,360	1,360	1,360	1,360	2,586
July 24, 2025	1,360	1,360	1,360	1,360	1,360	278
July 23, 2025	1,350	1,358	1,358	1,360	1,350	5,290
July 22, 2025	1,418	1,400	1,398	1,418	1,351	13,767
July 21, 2025	1,351	1,350	1,350	1,352	1,350	164
July 18, 2025	1,360	1,360	1,360	1,361	1,360	4,107
July 17, 2025	1,350	1,350	1,350	1,350	1,350	0
July 16, 2025	1,350	1,350	1,350	1,350	1,350	10
July 15, 2025	1,352	1,410	1,410	1,410	1,352	889
July 14, 2025	1,401	1,345	1,345	1,420	1,345	36,472
July 11, 2025	1,361	1,380	1,382	1,490	1,345	39,080
July 10, 2025	1,399	1,360	1,360	1,399	1,360	14,902
July 09, 2025	1,360	1,388	1,388	1,388	1,360	7,201
July 08, 2025	1,345	1,389	1,389	1,390	1,345	78,216
July 07, 2025	1,340	1,367	1,367	1,378	1,340	44,143
July 04, 2025	1,400	1,375	1,374	1,400	1,366	236,507
July 03, 2025	1,488	1,390	1,388	1,488	1,340	227,320
July 02, 2025	1,450	1,350	1,351	1,488	1,311	50,564
July 01, 2025	1,406	1,415	1,414	1,450	1,406	171
June 30, 2025	1,490	1,411	1,411	1,490	1,406	8,082
June 27, 2025	1,490	1,407	1,407	1,490	1,405	282
June 26, 2025	1,489	1,407	1,407	1,489	1,405	756,208
June 25, 2025	1,489	1,489	1,488	1,490	1,406	18
June 24, 2025	1,405	1,405	1,406	1,489	1,400	99,374
June 23, 2025	1,499	1,405	1,405	1,499	1,405	10
June 20, 2025	1,400	1,404	1,405	1,420	1,400	3,477
June 19, 2025	1,400	1,400	1,400	1,420	1,400	50,745
June 18, 2025	1,400	1,402	1,402	1,420	1,400	17,117
June 17, 2025	1,385	1,400	1,399	1,405	1,385	2,340
June 13, 2025	1,385	1,405	1,404	1,405	1,385	2,450

Mustek Limited (MST.JO) JNB