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
27/11/2014 0.20 0.19 0.19 680 6 3,569
25/11/2014 0.20 0.19 0.20 3,748 14 18,748
24/11/2014 0.19 0.19 0.19 228 3 1,200
23/11/2014 0.19 0.18 0.19 1,482 14 8,200
20/11/2014 0.19 0.19 0.19 291 3 1,530
19/11/2014 0.20 0.20 0.20 84,071 6 420,356
16/11/2014 0.21 0.21 0.21 1,179 4 5,614
09/11/2014 0.22 0.22 0.22 198 2 900
05/11/2014 0.21 0.21 0.21 735 5 3,500
04/11/2014 0.22 0.22 0.22 1,100 2 5,000
30/10/2014 0.24 0.23 0.23 6,719 17 28,930
29/10/2014 0.23 0.22 0.23 3,813 16 16,670
28/10/2014 0.22 0.21 0.22 1,810 16 8,230
27/10/2014 0.21 0.20 0.21 2,088 15 9,949
26/10/2014 0.20 0.20 0.20 20 2 100
23/10/2014 0.20 0.19 0.19 59 2 299
22/10/2014 0.21 0.20 0.20 1,517 15 7,400
21/10/2014 0.21 0.20 0.21 221 2 1,100
20/10/2014 0.20 0.18 0.20 6,320 18 33,381
19/10/2014 0.20 0.19 0.19 1,275 7 6,450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/01/2010 0.96 0.92 0.96 52,202 47 54,952
17/01/2010 1.03 0.95 0.96 64,510 105 65,919
10/01/2010 1.04 0.99 0.99 213,598 165 212,537
03/01/2010 1.06 1.01 1.04 70,804 94 68,917
27/12/2009 1.05 1.01 1.05 17,346 27 17,087
20/12/2009 1.12 1.02 1.05 22,611 42 21,800
13/12/2009 1.15 1.07 1.10 39,445 55 35,340
06/12/2009 1.15 1.06 1.15 104,895 80 93,860
01/12/2009 1.06 1.00 1.06 18,860 31 18,542
22/11/2009 1.06 1.02 1.03 81,321 82 78,681
15/11/2009 1.10 1.03 1.07 71,358 60 67,710
08/11/2009 1.12 1.06 1.07 302,446 165 282,270
01/11/2009 1.11 1.05 1.08 14,082 26 13,177
25/10/2009 1.14 1.07 1.07 14,114 40 12,957
18/10/2009 1.15 1.07 1.10 50,772 35 46,176
11/10/2009 1.13 1.06 1.10 48,162 62 44,108
04/10/2009 1.19 1.11 1.11 12,686 39 11,019
27/09/2009 1.24 1.15 1.15 89,327 61 76,686
24/09/2009 1.30 1.26 1.26 56,065 17 44,115
13/09/2009 1.31 1.26 1.28 162,454 119 126,401
Download Table