Menu

MIDDLE EAST SPECIALIZED CABLES COMPANY /MESC_JORDAN PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 30/03/2017
Market
High Price0.09
Last Closing0.09
No. of Transactions2
SectorElectrical Industries
Low Price0.08
Opening Price0.08
No. of Shares568
Div0.00
Change0.00
Closing Price0.09
Average Price0.09
P/EN
Value Traded50

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2014 0.21 0.20 0.21 1,562 12 7,797
30/12/2014 0.21 0.19 0.21 272 4 1,350
29/12/2014 0.20 0.20 0.20 260 3 1,300
24/12/2014 0.21 0.21 0.21 105 1 500
23/12/2014 0.22 0.20 0.20 2,415 18 11,756
22/12/2014 0.21 0.21 0.21 11 1 50
18/12/2014 0.20 0.20 0.20 618 3 3,090
17/12/2014 0.21 0.20 0.21 187 2 900
16/12/2014 0.21 0.21 0.21 1,256 7 5,979
15/12/2014 0.22 0.21 0.22 2,641 18 12,348
14/12/2014 0.21 0.21 0.21 210 3 1,000
11/12/2014 0.20 0.20 0.20 1,210 12 6,049
10/12/2014 0.20 0.20 0.20 300 4 1,500
08/12/2014 0.21 0.21 0.21 42 2 200
07/12/2014 0.21 0.20 0.20 152 4 751
04/12/2014 0.21 0.20 0.21 82 3 400
03/12/2014 0.20 0.20 0.20 120 2 601
02/12/2014 0.21 0.20 0.20 694 10 3,447
01/12/2014 0.20 0.20 0.20 820 9 4,100
30/11/2014 0.19 0.19 0.19 133 2 700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/06/2010 0.86 0.82 0.86 4,724 23 5,689
06/06/2010 0.87 0.84 0.85 2,582 27 3,040
30/05/2010 0.87 0.79 0.84 21,321 34 25,836
23/05/2010 0.88 0.85 0.86 7,516 36 8,719
16/05/2010 0.91 0.86 0.87 7,767 31 8,750
09/05/2010 0.89 0.83 0.89 16,004 43 18,713
02/05/2010 0.90 0.85 0.85 24,013 39 27,321
25/04/2010 0.90 0.85 0.86 15,128 43 17,663
18/04/2010 0.89 0.84 0.87 26,444 57 30,580
11/04/2010 0.93 0.90 0.91 45,598 89 50,195
04/04/2010 0.91 0.88 0.89 43,299 52 48,539
28/03/2010 0.90 0.85 0.89 35,115 62 40,404
21/03/2010 0.93 0.86 0.87 116,087 109 127,320
14/03/2010 0.93 0.92 0.93 287,981 139 309,812
07/03/2010 0.93 0.92 0.92 8,135 24 8,835
28/02/2010 0.99 0.93 0.93 37,184 33 39,541
21/02/2010 0.97 0.93 0.94 24,529 39 25,892
14/02/2010 0.98 0.93 0.93 20,634 43 21,697
07/02/2010 0.98 0.94 0.96 12,555 27 13,267
31/01/2010 0.97 0.93 0.95 24,306 28 25,572
Download Table