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
05/11/2013 0.12 0.11 0.12 373 8 3,195
04/11/2013 0.12 0.11 0.12 964 6 8,577
31/10/2013 0.11 0.11 0.11 693 3 6,300
30/10/2013 0.12 0.11 0.12 487 9 4,350
29/10/2013 0.11 0.11 0.11 297 1 2,703
28/10/2013 0.11 0.11 0.11 6,742 24 61,288
27/10/2013 0.11 0.11 0.11 660 5 6,000
24/10/2013 0.11 0.10 0.10 232 4 2,175
21/10/2013 0.11 0.11 0.11 886 10 8,050
20/10/2013 0.11 0.11 0.11 55 1 500
06/10/2013 0.10 0.10 0.10 15 1 150
03/10/2013 0.11 0.11 0.11 28 1 250
02/10/2013 0.11 0.10 0.11 126 2 1,240
01/10/2013 0.11 0.11 0.11 143 2 1,300
26/09/2013 0.12 0.12 0.12 34 1 280
25/09/2013 0.12 0.12 0.12 240 1 2,000
24/09/2013 0.11 0.11 0.11 550 5 5,000
23/09/2013 0.11 0.11 0.11 110 2 1,000
22/09/2013 0.11 0.10 0.10 205 2 2,000
19/09/2013 0.10 0.10 0.10 2 2 20
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/07/2006 6.11 5.80 6.04 15,661 16 2,608
23/07/2006 6.15 5.92 6.09 81,658 23 13,645
16/07/2006 6.14 5.86 6.14 79,417 34 13,161
09/07/2006 6.30 5.96 6.13 409,728 89 67,117
02/07/2006 6.35 6.00 6.30 212,244 63 33,923
25/06/2006 6.45 6.08 6.40 157,416 68 24,911
18/06/2006 6.38 6.00 6.38 24,036 13 3,891
11/06/2006 6.40 5.85 6.30 110,367 54 18,061
04/06/2006 6.45 6.10 6.30 105,859 54 16,928
28/05/2006 6.77 6.05 6.16 37,053 27 5,896
21/05/2006 6.46 6.16 6.46 2,177 2 351
14/05/2006 6.50 6.21 6.35 22,787 13 3,612
07/05/2006 6.70 6.21 6.50 323,606 41 51,391
01/05/2006 7.00 6.36 6.40 102,318 23 15,297
23/04/2006 7.20 6.67 6.90 71,689 56 10,308
16/04/2006 8.95 8.22 8.80 180,031 44 20,330
02/04/2006 9.44 8.02 8.97 242,670 28 25,914
26/03/2006 8.49 8.15 8.40 101,167 54 12,234
19/03/2006 8.49 8.10 8.30 7,796 6 950
12/03/2006 8.82 8.05 8.64 51,806 38 6,213
Download Table