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
19/07/2016 0.13 0.12 0.13 319 4 2,614
14/07/2016 0.13 0.12 0.13 1,110 4 9,000
12/07/2016 0.13 0.13 0.13 236,564 4 1,819,724
04/07/2016 0.13 0.12 0.13 573 3 4,631
30/06/2016 0.13 0.12 0.13 1,680 7 13,418
29/06/2016 0.12 0.12 0.12 480 3 4,000
27/06/2016 0.13 0.12 0.13 1,750 5 14,500
22/06/2016 0.13 0.12 0.13 958 4 7,979
21/06/2016 0.13 0.12 0.13 97 3 750
20/06/2016 0.12 0.12 0.12 360 3 3,000
16/06/2016 0.13 0.13 0.13 130 2 1,000
14/06/2016 0.12 0.12 0.12 120 2 1,000
07/06/2016 0.12 0.12 0.12 41 2 340
05/06/2016 0.12 0.12 0.12 15 1 127
01/06/2016 0.13 0.12 0.13 289 4 2,242
31/05/2016 0.12 0.12 0.12 289 7 2,408
30/05/2016 0.14 0.12 0.13 911 7 7,020
29/05/2016 0.13 0.13 0.13 130 2 1,000
26/05/2016 0.12 0.12 0.12 240 1 2,000
23/05/2016 0.13 0.13 0.13 130 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2014 0.25 0.24 0.24 5,442 16 22,088
28/09/2014 0.24 0.22 0.24 5,279 31 22,272
21/09/2014 0.21 0.17 0.21 12,155 82 64,314
14/09/2014 0.17 0.16 0.17 12,770 57 76,359
07/09/2014 0.17 0.16 0.17 2,991 55 18,500
31/08/2014 0.17 0.15 0.17 881 5 5,447
24/08/2014 0.17 0.17 0.17 816 12 4,800
17/08/2014 0.19 0.17 0.18 1,750 12 9,891
10/08/2014 0.19 0.19 0.19 570 2 3,000
03/08/2014 0.22 0.20 0.20 3,577 24 17,414
27/07/2014 0.22 0.21 0.22 1,760 8 8,375
20/07/2014 0.23 0.21 0.21 6,688 28 30,795
13/07/2014 0.24 0.24 0.24 1,800 3 7,500
06/07/2014 0.25 0.25 0.25 125 1 500
29/06/2014 0.25 0.24 0.25 1,801 8 7,305
22/06/2014 0.25 0.24 0.25 1,245 7 5,104
15/06/2014 0.26 0.25 0.25 9,406 11 37,622
08/06/2014 0.27 0.26 0.26 47 2 180
01/06/2014 0.28 0.26 0.26 5,761 12 20,902
26/05/2014 0.28 0.28 0.28 2,800 2 10,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2006 6.87 6.16 6.79 1,559,470 230 234,427
01/10/2006 6.52 5.71 6.49 2,772,348 584 443,064
03/09/2006 6.09 5.40 6.09 259,148 119 44,804
01/08/2006 6.09 5.72 5.85 105,685 55 17,682
02/07/2006 6.35 5.86 6.00 791,000 215 129,152
01/06/2006 6.45 5.85 6.40 411,818 196 66,033
01/05/2006 7.00 6.05 6.40 473,802 99 74,305
02/04/2006 9.44 6.67 6.90 494,389 128 56,552
01/03/2006 8.82 7.22 8.40 355,111 151 44,537
01/02/2006 9.00 7.65 8.00 26,203,695 228 3,098,455
02/01/2006 9.10 8.26 8.50 382,242 126 44,185
Download Table