Menu

MIDDLE EAST SPECIALIZED CABLES COMPANY /MESC_JORDAN PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 14/05/2019
MarketOTC
High Price0.07
Last Closing0.07
No. of Transactions1
SectorElectrical Industries
Low Price0.07
Opening Price0.07
No. of Shares5,000
Div0.00
Change0.00
Closing Price0.07
Average Price0.07
P/EN
Value Traded350

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/05/2019 0.07 0.07 0.07 350 1 5,000
13/05/2019 0.07 0.07 0.07 2,080 2 29,712
21/01/2019 0.08 0.07 0.08 317 2 4,502
16/01/2019 0.08 0.07 0.08 303 2 4,302
10/01/2019 0.08 0.06 0.08 473 9 7,362
09/01/2019 0.08 0.07 0.07 1,839 5 26,240
26/07/2018 0.08 0.07 0.08 156 2 2,200
19/07/2018 0.08 0.07 0.08 716 2 10,200
18/07/2018 0.08 0.07 0.08 716 2 10,200
17/07/2018 0.08 0.07 0.08 156 2 2,200
12/07/2018 0.08 0.07 0.08 86 2 1,200
11/07/2018 0.08 0.07 0.08 86 2 1,200
10/07/2018 0.08 0.07 0.08 1,526 7 21,700
09/07/2018 0.08 0.07 0.08 86 2 1,200
08/07/2018 0.08 0.07 0.08 98 3 1,368
03/07/2018 0.08 0.07 0.08 296 2 4,200
01/07/2018 0.08 0.07 0.08 215 2 3,048
27/06/2018 0.08 0.08 0.08 136 1 1,700
25/04/2018 0.09 0.09 0.09 18 1 200
03/01/2018 0.10 0.09 0.10 18 2 200
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2019 0.07 0.07 0.07 2,430 3 34,712
20/01/2019 0.08 0.07 0.08 317 2 4,502
06/01/2019 0.08 0.06 0.08 2,312 14 33,602
22/07/2018 0.08 0.07 0.08 156 2 2,200
15/07/2018 0.08 0.07 0.08 1,588 6 22,600
08/07/2018 0.08 0.07 0.08 1,882 16 26,668
01/07/2018 0.08 0.07 0.08 511 4 7,248
24/06/2018 0.08 0.08 0.08 136 1 1,700
22/04/2018 0.09 0.09 0.09 18 1 200
31/12/2017 0.10 0.09 0.10 18 2 200
26/11/2017 0.10 0.09 0.10 23 2 250
19/11/2017 0.10 0.09 0.10 48 3 530
12/11/2017 0.10 0.09 0.10 100 4 1,100
05/11/2017 0.10 0.09 0.10 1,180 6 12,500
29/10/2017 0.10 0.08 0.10 14,967 28 173,425
22/10/2017 0.09 0.08 0.09 888 6 11,100
15/10/2017 0.09 0.07 0.09 4,298 20 61,100
08/10/2017 0.09 0.07 0.08 1,640 26 20,718
01/10/2017 0.09 0.08 0.08 2,435 6 30,414
17/09/2017 0.09 0.08 0.09 89 3 1,100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.07 0.07 0.07 2,430 3 34,712
02/01/2019 0.08 0.06 0.08 2,932 18 42,406
01/07/2018 0.08 0.07 0.08 4,137 28 58,716
03/06/2018 0.08 0.08 0.08 136 1 1,700
01/04/2018 0.09 0.09 0.09 18 1 200
02/01/2018 0.10 0.09 0.10 18 2 200
01/11/2017 0.10 0.08 0.10 16,229 41 186,705
01/10/2017 0.09 0.07 0.09 9,350 60 124,432
05/09/2017 0.09 0.04 0.09 7,676 88 109,301
01/08/2017 0.05 0.04 0.05 1,431 18 35,090
02/07/2017 0.07 0.05 0.05 336 4 5,650
01/05/2017 0.09 0.03 0.08 7,126 89 115,887