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 07/08/2022
MarketOTC
High Price0.05
Last Closing0.05
No. of Transactions5
SectorElectrical Industries
Low Price0.04
Opening Price0.04
No. of Shares7,000
Div0.00
Change0.00
Closing Price0.05
Average Price0.04
P/EN
Value Traded285

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2022 0.05 0.04 0.05 285 5 7,000
04/08/2022 0.05 0.04 0.05 2,013 13 49,829
14/07/2022 0.05 0.04 0.05 50 2 1,200
13/07/2022 0.04 0.04 0.04 98 2 2,448
07/07/2022 0.05 0.04 0.05 1,341 8 33,500
06/07/2022 0.04 0.03 0.04 151 2 4,874
05/07/2022 0.03 0.03 0.03 56 4 1,859
27/06/2022 0.04 0.03 0.04 776 10 25,835
26/06/2022 0.04 0.03 0.04 1,247 8 41,515
20/06/2022 0.04 0.04 0.04 14 1 350
25/05/2022 0.05 0.04 0.05 1,620 6 40,470
24/05/2022 0.04 0.04 0.04 12 1 300
23/05/2022 0.03 0.03 0.03 53 2 1,750
17/05/2022 0.04 0.03 0.04 77 2 2,500
15/05/2022 0.04 0.04 0.04 20 1 500
12/05/2022 0.03 0.03 0.03 7 1 218
09/05/2022 0.04 0.04 0.04 8 1 200
25/04/2022 0.05 0.05 0.05 250 1 5,000
24/04/2022 0.05 0.03 0.05 823 9 21,403
21/04/2022 0.04 0.04 0.04 14 2 350
Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2022 0.05 0.04 0.05 2,013 13 49,829
13/07/2022 0.05 0.04 0.05 148 4 3,648
26/06/2022 0.04 0.03 0.04 2,024 18 67,350
19/06/2022 0.04 0.04 0.04 14 1 350
22/05/2022 0.05 0.03 0.05 1,684 9 42,520
15/05/2022 0.04 0.03 0.04 97 3 3,000
24/04/2022 0.05 0.03 0.05 1,073 10 26,403
17/04/2022 0.04 0.04 0.04 14 2 350
27/03/2022 0.05 0.04 0.05 429 5 10,625
20/03/2022 0.05 0.04 0.04 453 9 11,220
20/02/2022 0.05 0.03 0.05 338 8 8,380
13/02/2022 0.05 0.04 0.05 650 4 16,200
06/02/2022 0.05 0.04 0.05 85 4 2,100
09/01/2022 0.05 0.05 0.05 5 1 100
26/12/2021 0.05 0.04 0.05 10 2 213
19/12/2021 0.05 0.04 0.05 210 4 5,140
12/12/2021 0.05 0.04 0.05 365 8 8,967
05/12/2021 0.05 0.03 0.05 525 14 15,406
28/11/2021 0.05 0.04 0.05 78 7 1,854
21/11/2021 0.05 0.04 0.05 90 6 2,152
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 0.05 0.03 0.05 1,696 18 43,881
01/06/2022 0.04 0.03 0.04 2,038 19 67,700
08/05/2022 0.05 0.03 0.05 1,796 14 45,938
03/04/2022 0.05 0.03 0.05 2,206 22 54,688
01/03/2022 0.05 0.04 0.05 1,444 29 35,770
01/02/2022 0.05 0.03 0.05 1,073 16 26,680
02/01/2022 0.05 0.04 0.05 54 6 1,233
01/12/2021 0.05 0.03 0.05 1,109 28 29,726
01/11/2021 0.05 0.04 0.05 284 20 6,596
03/10/2021 0.05 0.04 0.05 2,930 34 71,330
01/09/2021 0.07 0.04 0.04 23,486 137 436,809
01/08/2021 0.05 0.03 0.05 1,344 26 34,545
01/07/2021 0.05 0.04 0.04 1,623 28 37,383
01/04/2021 0.06 0.05 0.06 356 4 7,020
01/03/2021 0.06 0.05 0.06 2,319 20 46,255
01/02/2021 0.06 0.05 0.06 1,111 17 22,180
01/12/2020 0.06 0.05 0.06 5,484 35 109,440
01/11/2020 0.08 0.05 0.06 7,414 40 125,288
01/10/2020 0.09 0.06 0.08 17,406 83 246,508
01/09/2020 0.10 0.06 0.07 46,561 186 576,389