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 19/09/2021
MarketOTC
High Price0.06
Last Closing0.06
No. of Transactions1
SectorElectrical Industries
Low Price0.06
Opening Price0.06
No. of Shares197
Div0.00
Change0.00
Closing Price0.06
Average Price0.06
P/EN
Value Traded12

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 0.06 0.06 0.06 12 1 197
16/09/2021 0.06 0.06 0.06 120 1 2,000
15/09/2021 0.07 0.06 0.07 2,801 18 46,501
14/09/2021 0.07 0.06 0.07 6,835 27 113,413
13/09/2021 0.06 0.05 0.06 3,480 9 69,297
12/09/2021 0.06 0.05 0.06 905 7 18,080
08/09/2021 0.06 0.05 0.06 4,399 29 86,602
06/09/2021 0.05 0.04 0.05 17 2 400
02/09/2021 0.05 0.04 0.05 33 2 800
01/09/2021 0.05 0.05 0.05 135 2 2,700
31/08/2021 0.05 0.04 0.05 139 3 3,244
30/08/2021 0.05 0.04 0.05 3 2 63
26/08/2021 0.05 0.04 0.05 183 2 4,528
22/08/2021 0.05 0.04 0.05 85 2 2,103
17/08/2021 0.05 0.04 0.05 490 4 12,250
03/08/2021 0.05 0.03 0.05 407 10 11,515
02/08/2021 0.04 0.04 0.04 26 2 642
01/08/2021 0.05 0.05 0.05 10 1 200
29/07/2021 0.04 0.04 0.04 20 1 500
28/07/2021 0.05 0.04 0.05 16 3 398
Date High Low Closing Value Traded No. of Trans No. of Shares
12/09/2021 0.07 0.05 0.06 14,140 62 249,291
05/09/2021 0.06 0.04 0.06 4,416 31 87,002
29/08/2021 0.05 0.04 0.05 310 9 6,807
22/08/2021 0.05 0.04 0.05 268 4 6,631
25/07/2021 0.05 0.04 0.04 75 6 1,848
11/07/2021 0.05 0.04 0.05 1,110 18 25,150
04/07/2021 0.05 0.04 0.04 438 4 10,385
04/04/2021 0.06 0.05 0.06 101 2 2,020
28/03/2021 0.06 0.05 0.06 530 4 10,500
21/03/2021 0.06 0.05 0.06 1,632 7 32,525
07/03/2021 0.06 0.05 0.06 412 11 8,230
21/02/2021 0.06 0.05 0.06 456 9 9,110
14/02/2021 0.06 0.05 0.06 4 4 70
31/01/2021 0.06 0.05 0.06 652 4 13,000
24/01/2021 0.06 0.06 0.06 240 1 4,000
17/01/2021 0.06 0.05 0.06 4,039 25 80,710
10/01/2021 0.06 0.05 0.06 5,067 23 101,285
27/12/2020 0.06 0.05 0.06 56 10 1,110
20/12/2020 0.06 0.05 0.06 28 3 550
13/12/2020 0.06 0.05 0.06 3,567 12 71,130
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/01/2021 0.06 0.05 0.06 9,345 49 185,995
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
10/05/2020 0.08 0.07 0.08 205 3 2,570
02/02/2020 0.06 0.05 0.06 1,174 9 23,319
01/12/2019 0.06 0.05 0.06 70,278 14 1,405,356
03/11/2019 0.07 0.04 0.06 1,543 23 30,769
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