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
16/10/2014 0.20 0.20 0.20 1,250 8 6,250
15/10/2014 0.21 0.21 0.21 3,822 11 18,200
14/10/2014 0.22 0.22 0.22 1,716 10 7,800
12/10/2014 0.25 0.23 0.23 1,546 11 6,650
09/10/2014 0.25 0.24 0.24 2,367 10 9,788
08/10/2014 0.25 0.25 0.25 3,075 6 12,300
02/10/2014 0.24 0.23 0.24 1,852 10 7,836
01/10/2014 0.23 0.23 0.23 92 3 400
30/09/2014 0.24 0.22 0.22 3,335 18 14,036
25/09/2014 0.21 0.21 0.21 420 2 2,000
24/09/2014 0.20 0.19 0.20 4,445 34 22,261
23/09/2014 0.19 0.19 0.19 2,361 18 12,427
22/09/2014 0.18 0.17 0.18 4,929 28 27,626
18/09/2014 0.17 0.16 0.17 4,401 16 25,898
17/09/2014 0.17 0.16 0.17 3,183 16 19,141
16/09/2014 0.17 0.16 0.16 3,481 15 20,670
15/09/2014 0.17 0.16 0.17 49 3 300
14/09/2014 0.17 0.16 0.17 1,657 7 10,350
11/09/2014 0.17 0.16 0.17 75 4 450
10/09/2014 0.17 0.16 0.17 579 17 3,520
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2009 1.27 1.17 1.27 172,975 172 141,012
30/08/2009 1.16 1.05 1.16 184,287 154 165,876
23/08/2009 1.05 0.96 1.05 128,861 79 124,557
16/08/2009 1.03 0.97 1.01 59,031 50 59,586
09/08/2009 1.05 1.01 1.05 10,935 20 10,718
02/08/2009 1.08 1.03 1.05 17,390 31 16,643
26/07/2009 1.11 1.03 1.06 26,646 53 25,271
19/07/2009 1.10 1.04 1.10 45,225 102 42,180
12/07/2009 1.09 0.98 1.08 43,792 74 42,166
05/07/2009 1.17 1.01 1.05 84,950 101 80,911
28/06/2009 1.19 1.14 1.17 16,730 48 14,383
21/06/2009 1.24 1.14 1.14 26,042 79 22,019
14/06/2009 1.31 1.19 1.20 104,003 138 83,074
07/06/2009 1.34 1.21 1.28 190,201 189 147,408
31/05/2009 1.28 1.15 1.24 97,398 131 79,498
25/05/2009 1.21 1.12 1.16 159,881 106 135,418
17/05/2009 1.30 1.13 1.23 1,054,786 694 851,505
10/05/2009 1.17 1.04 1.14 818,272 574 747,886
03/05/2009 1.15 1.05 1.13 226,900 314 204,899
26/04/2009 1.17 1.09 1.09 266,123 312 237,158
Download Table