MIDDLE EAST SPECIALIZED CABLES COMPANY /MESC_JORDAN PLC Historical
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 |
|---|---|---|---|---|---|---|
| 16/01/2014 | 0.26 | 0.25 | 0.26 | 14,350 | 35 | 55,350 |
| 15/01/2014 | 0.25 | 0.25 | 0.25 | 26,405 | 54 | 105,621 |
| 14/01/2014 | 0.24 | 0.22 | 0.24 | 16,500 | 32 | 69,436 |
| 13/01/2014 | 0.24 | 0.23 | 0.23 | 21,183 | 44 | 92,087 |
| 09/01/2014 | 0.25 | 0.24 | 0.24 | 33,829 | 50 | 139,727 |
| 07/01/2014 | 0.26 | 0.26 | 0.26 | 16,432 | 22 | 63,200 |
| 06/01/2014 | 0.27 | 0.27 | 0.27 | 35,814 | 30 | 132,646 |
| 02/01/2014 | 0.29 | 0.28 | 0.28 | 22,889 | 36 | 81,533 |
| 31/12/2013 | 0.30 | 0.29 | 0.29 | 24,922 | 31 | 83,338 |
| 30/12/2013 | 0.29 | 0.29 | 0.29 | 7,019 | 9 | 24,205 |
| 29/12/2013 | 0.28 | 0.28 | 0.28 | 5,925 | 9 | 21,162 |
| 26/12/2013 | 0.27 | 0.27 | 0.27 | 36,606 | 22 | 135,578 |
| 24/12/2013 | 0.26 | 0.26 | 0.26 | 247 | 5 | 950 |
| 23/12/2013 | 0.25 | 0.25 | 0.25 | 6,939 | 10 | 27,754 |
| 22/12/2013 | 0.24 | 0.24 | 0.24 | 12,815 | 16 | 53,395 |
| 18/12/2013 | 0.22 | 0.22 | 0.22 | 2,772 | 7 | 12,600 |
| 17/12/2013 | 0.21 | 0.21 | 0.21 | 12,012 | 17 | 57,200 |
| 16/12/2013 | 0.20 | 0.20 | 0.20 | 16,860 | 21 | 84,300 |
| 10/12/2013 | 0.18 | 0.17 | 0.18 | 13,660 | 34 | 75,900 |
| 09/12/2013 | 0.17 | 0.17 | 0.17 | 27,840 | 44 | 163,763 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/05/2007 | 7.40 | 7.10 | 7.40 | 11,851 | 13 | 1,632 |
| 06/05/2007 | 7.30 | 7.18 | 7.18 | 9,813 | 4 | 1,350 |
| 30/04/2007 | 7.50 | 7.20 | 7.20 | 91,165 | 27 | 12,407 |
| 22/04/2007 | 7.35 | 7.00 | 7.25 | 33,203 | 30 | 4,622 |
| 15/04/2007 | 7.15 | 7.03 | 7.07 | 8,610 | 8 | 1,219 |
| 08/04/2007 | 7.39 | 7.23 | 7.39 | 7,348 | 10 | 1,010 |
| 01/04/2007 | 7.48 | 7.10 | 7.20 | 14,415 | 16 | 1,956 |
| 25/03/2007 | 7.50 | 7.12 | 7.50 | 314,559 | 45 | 42,724 |
| 18/03/2007 | 7.40 | 7.05 | 7.11 | 131,745 | 20 | 18,303 |
| 11/03/2007 | 7.40 | 7.00 | 7.15 | 59,585 | 18 | 8,372 |
| 04/03/2007 | 7.50 | 7.16 | 7.16 | 586,928 | 11 | 78,301 |
| 25/02/2007 | 7.50 | 7.20 | 7.35 | 8,278,170 | 82 | 1,104,221 |
| 18/02/2007 | 7.25 | 6.97 | 7.20 | 138,099 | 43 | 19,243 |
| 11/02/2007 | 7.20 | 6.75 | 7.20 | 138,172 | 46 | 19,489 |
| 04/02/2007 | 7.17 | 6.97 | 7.10 | 524,419 | 62 | 74,893 |
| 28/01/2007 | 7.04 | 6.80 | 6.92 | 67,592 | 25 | 9,751 |
| 21/01/2007 | 7.05 | 6.65 | 7.04 | 70,245 | 29 | 10,266 |
| 14/01/2007 | 7.02 | 6.60 | 6.70 | 309,270 | 91 | 45,345 |
| 07/01/2007 | 7.20 | 6.65 | 6.85 | 32,008 | 13 | 4,716 |
| 24/12/2006 | 7.23 | 6.68 | 7.23 | 5,916,007 | 118 | 845,209 |