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
13/03/2014 0.33 0.32 0.32 15,995 14 48,500
12/03/2014 0.33 0.33 0.33 3,630 6 11,001
11/03/2014 0.33 0.33 0.33 5,511 8 16,700
10/03/2014 0.34 0.33 0.33 505 2 1,500
09/03/2014 0.34 0.34 0.34 68 2 200
06/03/2014 0.34 0.34 0.34 4,721 17 13,886
05/03/2014 0.34 0.34 0.34 884 5 2,600
04/03/2014 0.34 0.34 0.34 17,880 21 52,587
03/03/2014 0.35 0.34 0.35 8,067 14 23,600
02/03/2014 0.35 0.34 0.35 873 6 2,500
27/02/2014 0.35 0.34 0.34 4,270 12 12,500
26/02/2014 0.35 0.34 0.35 933 8 2,700
25/02/2014 0.34 0.33 0.34 506 7 1,503
24/02/2014 0.34 0.34 0.34 35,805 41 105,309
23/02/2014 0.35 0.35 0.35 1,747 7 4,992
20/02/2014 0.35 0.35 0.35 8,006 19 22,875
19/02/2014 0.34 0.33 0.34 25,875 21 76,112
18/02/2014 0.33 0.32 0.33 35,451 17 108,093
17/02/2014 0.32 0.31 0.32 9,547 9 30,100
16/02/2014 0.32 0.31 0.32 7,244 14 22,950
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/02/2008 8.40 7.45 7.98 1,322,240 335 167,619
10/02/2008 7.39 6.99 7.10 35,840 45 5,032
02/02/2008 7.30 6.90 7.00 40,208 33 5,743
27/01/2008 7.02 6.98 6.98 1,154 4 165
20/01/2008 7.08 6.60 6.99 94,781 53 14,052
13/01/2008 7.25 6.65 6.80 80,190 74 11,709
06/01/2008 7.26 7.00 7.09 52,820 31 7,520
30/12/2007 7.25 7.06 7.20 90,912 28 12,730
23/12/2007 7.49 7.08 7.30 10,154 7 1,368
16/12/2007 7.25 7.25 7.25 1,921 2 265
09/12/2007 7.40 7.05 7.10 29,282 17 4,032
02/12/2007 7.55 7.05 7.35 164,550 10 22,066
25/11/2007 7.29 7.00 7.29 44,685 17 6,306
18/11/2007 7.05 7.00 7.00 215,127 40 30,705
11/11/2007 7.10 7.00 7.00 19,050 11 2,700
04/11/2007 7.16 7.10 7.16 65,496 29 9,200
28/10/2007 7.30 7.00 7.20 1,078,582 26 151,042
21/10/2007 7.25 6.90 7.25 10,811 11 1,497
16/10/2007 7.38 7.35 7.35 2,764 3 376
07/10/2007 7.39 7.03 7.03 767 2 108
Download Table