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
08/12/2013 0.16 0.16 0.16 18,984 41 118,650
05/12/2013 0.15 0.14 0.15 11,837 44 82,647
04/12/2013 0.15 0.14 0.15 7,364 22 49,292
03/12/2013 0.14 0.14 0.14 2,491 20 17,794
02/12/2013 0.13 0.13 0.13 181 4 1,391
01/12/2013 0.13 0.13 0.13 5,039 15 38,762
27/11/2013 0.13 0.12 0.13 554 6 4,550
26/11/2013 0.12 0.12 0.12 1,770 16 14,750
25/11/2013 0.13 0.12 0.13 358 7 2,762
24/11/2013 0.13 0.12 0.13 154 5 1,200
21/11/2013 0.14 0.13 0.13 809 7 5,812
20/11/2013 0.14 0.13 0.14 2,263 17 16,328
19/11/2013 0.13 0.12 0.13 3,080 12 23,700
18/11/2013 0.12 0.12 0.12 474 5 3,950
17/11/2013 0.12 0.12 0.12 60 1 500
14/11/2013 0.13 0.12 0.13 727 5 6,050
13/11/2013 0.12 0.12 0.12 246 4 2,050
12/11/2013 0.12 0.12 0.12 316 3 2,631
10/11/2013 0.12 0.12 0.12 3,561 12 29,672
06/11/2013 0.12 0.11 0.12 722 8 6,543
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/12/2006 6.80 6.30 6.80 164,472 21 24,900
10/12/2006 6.70 6.30 6.30 97,084 26 14,715
03/12/2006 6.80 6.40 6.65 218,827 11 32,234
26/11/2006 6.79 6.51 6.79 536,448 57 79,990
19/11/2006 6.87 6.50 6.74 422,918 84 62,903
13/11/2006 6.79 6.30 6.78 436,826 51 65,632
05/11/2006 6.45 6.25 6.38 87,170 28 13,744
29/10/2006 6.52 6.16 6.17 716,904 112 112,734
22/10/2006 6.29 6.20 6.21 32,526 10 5,200
15/10/2006 6.21 5.80 6.15 150,066 60 24,520
08/10/2006 6.35 5.71 6.00 1,811,075 378 290,487
01/10/2006 6.29 5.82 6.29 137,885 34 22,281
24/09/2006 6.09 5.69 6.09 114,360 41 19,328
17/09/2006 5.75 5.40 5.65 108,593 48 19,269
10/09/2006 5.89 5.65 5.80 12,921 17 2,241
03/09/2006 5.98 5.70 5.75 23,274 13 3,966
27/08/2006 6.00 5.72 5.85 11,735 9 2,000
21/08/2006 6.06 5.92 6.06 32,626 8 5,437
13/08/2006 6.03 5.86 6.00 19,637 16 3,308
06/08/2006 6.06 5.82 5.99 33,978 12 5,635
Download Table