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
30/06/2014 0.25 0.24 0.25 726 5 3,006
26/06/2014 0.25 0.25 0.25 125 1 500
23/06/2014 0.24 0.24 0.24 745 3 3,104
22/06/2014 0.25 0.25 0.25 375 3 1,500
18/06/2014 0.25 0.25 0.25 5,914 6 23,656
16/06/2014 0.25 0.25 0.25 3,115 2 12,459
15/06/2014 0.26 0.25 0.25 377 3 1,507
11/06/2014 0.27 0.26 0.26 47 2 180
05/06/2014 0.27 0.26 0.26 351 2 1,330
04/06/2014 0.28 0.27 0.27 3,790 8 13,572
01/06/2014 0.27 0.27 0.27 1,620 2 6,000
28/05/2014 0.28 0.28 0.28 2,800 2 10,000
22/05/2014 0.28 0.28 0.28 5,600 3 20,000
21/05/2014 0.28 0.28 0.28 7,420 4 26,500
20/05/2014 0.28 0.28 0.28 1,874 4 6,692
15/05/2014 0.27 0.27 0.27 1,404 2 5,200
14/05/2014 0.27 0.27 0.27 263 1 975
12/05/2014 0.28 0.27 0.28 2,139 12 7,664
07/05/2014 0.27 0.27 0.27 1,247 3 4,620
04/05/2014 0.27 0.27 0.27 360 1 1,334
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/11/2008 2.34 2.12 2.32 161,464 150 72,087
16/11/2008 2.29 2.00 2.29 128,387 128 59,662
09/11/2008 2.55 2.17 2.20 72,140 86 30,067
02/11/2008 2.70 2.32 2.63 121,946 96 48,311
26/10/2008 2.37 2.15 2.21 161,234 134 72,638
19/10/2008 2.75 2.49 2.49 128,209 93 48,936
12/10/2008 3.01 2.65 2.76 142,944 104 50,700
05/10/2008 3.28 2.56 2.79 76,943 77 26,882
28/09/2008 3.20 2.99 3.20 63,923 42 20,535
21/09/2008 3.14 2.90 3.00 239,295 76 79,261
14/09/2008 3.05 2.93 3.04 132,284 100 44,259
07/09/2008 3.15 2.93 3.00 84,627 79 28,065
31/08/2008 3.30 3.07 3.10 41,254 54 13,170
24/08/2008 3.19 3.05 3.09 32,411 44 10,485
17/08/2008 3.15 2.98 3.05 110,313 90 36,222
10/08/2008 3.35 3.10 3.20 301,597 159 93,164
03/08/2008 3.21 2.97 3.16 226,409 123 73,591
27/07/2008 3.20 3.00 3.20 153,799 121 49,555
20/07/2008 3.27 3.10 3.17 49,595 37 15,601
13/07/2008 3.18 3.05 3.14 138,526 54 44,528
Download Table