Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price2.85
Last Closing2.75
No. of Transactions62
SectorBanks
Low Price2.74
Opening Price2.77
No. of Shares77,846
Div5.42
Change0.02
Closing Price2.77
Average Price2.82
P/E5.85
Value Traded219,263

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 2.85 2.74 2.77 219,263 62 77,846
21/10/2025 2.87 2.75 2.75 491,475 163 177,480
20/10/2025 2.89 2.77 2.89 649,204 146 229,836
19/10/2025 2.89 2.79 2.85 1,085,765 221 382,844
16/10/2025 2.80 2.69 2.80 621,541 191 226,432
15/10/2025 2.81 2.72 2.75 1,310,963 270 474,110
14/10/2025 2.75 2.59 2.75 1,507,354 304 559,669
13/10/2025 2.60 2.50 2.60 1,018,753 203 400,141
12/10/2025 2.53 2.39 2.51 9,328,700 275 3,883,993
09/10/2025 2.38 2.36 2.37 101,617 37 42,899
08/10/2025 2.36 2.34 2.36 169,294 54 71,987
07/10/2025 2.36 2.35 2.35 154,275 58 65,598
06/10/2025 2.35 2.34 2.35 96,401 30 41,132
05/10/2025 2.36 2.29 2.36 296,289 105 126,758
02/10/2025 2.30 2.27 2.30 97,893 49 42,773
01/10/2025 2.29 2.27 2.28 90,701 31 39,791
30/09/2025 2.30 2.28 2.28 35,883 24 15,687
29/09/2025 2.31 2.29 2.29 176,416 53 76,882
28/09/2025 2.30 2.29 2.29 64,598 24 28,150
25/09/2025 2.32 2.29 2.31 46,256 21 20,155
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2025 2.81 2.39 2.80 13,787,311 1,243 5,544,345
05/10/2025 2.38 2.29 2.37 817,876 284 348,374
28/09/2025 2.31 2.27 2.30 465,492 181 203,283
21/09/2025 2.33 2.27 2.31 274,355 138 119,175
14/09/2025 2.33 2.31 2.33 458,041 173 197,454
07/09/2025 2.35 2.32 2.32 806,659 199 346,425
31/08/2025 2.35 2.30 2.34 303,924 94 130,297
24/08/2025 2.37 2.31 2.34 250,940 162 107,384
17/08/2025 2.38 2.25 2.34 923,560 330 395,994
10/08/2025 2.37 2.17 2.31 2,351,659 676 1,033,440
03/08/2025 2.17 2.06 2.17 1,623,521 414 773,686
27/07/2025 2.08 2.00 2.06 1,781,890 349 874,148
20/07/2025 2.04 2.01 2.04 484,171 164 239,148
13/07/2025 2.03 2.00 2.02 467,963 147 232,172
06/07/2025 2.03 1.99 2.02 286,669 133 142,746
29/06/2025 2.00 1.94 2.00 881,539 255 449,626
22/06/2025 1.94 1.88 1.94 433,842 134 226,845
15/06/2025 1.90 1.87 1.90 487,351 226 256,886
11/06/2025 1.95 1.90 1.93 206,219 78 107,808
01/06/2025 1.96 1.93 1.93 639,234 145 329,511
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 2.35 2.27 2.28 1,959,336 663 845,646
03/08/2025 2.38 2.06 2.35 5,310,220 1,624 2,378,928
01/07/2025 2.08 1.96 2.06 3,405,956 905 1,683,023
01/06/2025 1.97 1.87 1.97 2,262,923 726 1,175,867
04/05/2025 2.04 1.86 1.91 11,221,724 897 5,723,640
03/04/2025 2.00 1.80 1.90 4,537,103 812 2,346,710
02/03/2025 2.00 1.93 1.98 1,242,348 509 627,989
02/02/2025 2.03 1.92 1.94 1,836,123 775 933,908
02/01/2025 2.03 1.94 2.00 2,685,680 1,027 1,336,442
01/12/2024 1.95 1.82 1.95 1,204,355 522 640,796
03/11/2024 1.87 1.80 1.82 1,610,088 792 879,845
01/10/2024 1.88 1.82 1.85 3,541,025 756 1,907,897
01/09/2024 1.90 1.84 1.87 941,606 461 503,861
01/08/2024 1.93 1.88 1.90 2,984,388 375 1,569,959
01/07/2024 1.95 1.88 1.93 1,462,032 611 763,543
02/06/2024 1.99 1.92 1.92 905,987 456 464,297
01/05/2024 2.00 1.96 1.97 1,048,664 511 529,141
01/04/2024 2.01 1.89 1.99 1,859,927 787 944,000
03/03/2024 2.05 1.88 1.88 1,336,229 605 664,997
01/02/2024 2.06 1.99 2.03 1,972,796 657 977,864
Download Table