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
24/09/2025 2.30 2.28 2.29 23,830 29 10,410
23/09/2025 2.31 2.27 2.29 68,545 25 29,919
22/09/2025 2.32 2.29 2.31 45,001 29 19,535
21/09/2025 2.33 2.31 2.32 90,724 34 39,156
18/09/2025 2.33 2.31 2.33 46,205 29 19,917
17/09/2025 2.32 2.31 2.31 158,905 49 68,559
16/09/2025 2.33 2.32 2.32 71,562 31 30,836
15/09/2025 2.33 2.31 2.32 86,595 31 37,292
14/09/2025 2.33 2.32 2.32 94,775 33 40,850
11/09/2025 2.34 2.32 2.32 150,033 49 64,519
10/09/2025 2.33 2.32 2.32 390,230 48 168,073
09/09/2025 2.35 2.33 2.34 34,675 21 14,841
08/09/2025 2.35 2.32 2.34 167,730 51 71,645
07/09/2025 2.34 2.34 2.34 63,992 30 27,347
03/09/2025 2.34 2.33 2.34 12,287 10 5,260
02/09/2025 2.34 2.30 2.34 103,808 29 44,906
01/09/2025 2.35 2.33 2.33 27,288 13 11,707
31/08/2025 2.35 2.31 2.35 160,542 42 68,424
28/08/2025 2.34 2.31 2.34 54,989 38 23,632
27/08/2025 2.33 2.32 2.33 32,435 16 13,934
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 1.97 1.91 1.91 910,641 183 466,228
18/05/2025 2.04 1.95 1.97 8,836,349 270 4,481,103
11/05/2025 1.95 1.88 1.94 984,677 234 517,868
04/05/2025 1.91 1.86 1.90 490,058 210 258,441
27/04/2025 1.91 1.81 1.90 369,716 137 199,187
20/04/2025 1.84 1.80 1.80 253,458 155 138,649
13/04/2025 2.00 1.95 1.98 777,259 195 391,791
06/04/2025 1.99 1.90 1.98 3,077,472 308 1,586,983
03/04/2025 1.98 1.96 1.97 59,199 17 30,100
23/03/2025 2.00 1.96 1.98 369,799 141 186,773
16/03/2025 2.00 1.97 1.99 165,040 64 83,145
09/03/2025 2.00 1.97 2.00 518,827 169 260,894
02/03/2025 1.97 1.93 1.97 188,682 135 97,177
23/02/2025 1.97 1.94 1.94 356,572 122 182,079
16/02/2025 1.98 1.95 1.97 431,395 180 219,648
09/02/2025 1.99 1.92 1.93 498,353 171 256,021
02/02/2025 2.03 1.93 1.96 549,803 302 276,160
26/01/2025 2.02 1.98 2.00 488,156 243 244,545
19/01/2025 2.03 2.00 2.01 380,497 161 188,799
12/01/2025 2.02 2.00 2.02 547,098 233 272,380
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 2.11 2.02 2.05 1,311,028 654 637,918
03/12/2023 2.04 1.96 2.04 1,208,253 578 608,623
01/11/2023 2.01 1.93 1.99 1,299,228 726 658,534
01/10/2023 2.07 1.94 2.00 1,668,776 884 839,171
03/09/2023 2.00 1.93 1.95 1,153,086 558 588,667
01/08/2023 2.08 1.85 1.98 3,152,642 1,355 1,598,211
02/07/2023 2.11 2.04 2.07 1,726,733 778 831,461
04/06/2023 2.20 2.02 2.11 3,045,420 1,281 1,460,803
01/05/2023 2.25 2.16 2.19 2,031,054 879 922,993
02/04/2023 2.35 2.18 2.23 1,834,416 968 810,675
01/03/2023 2.53 2.29 2.35 2,270,288 1,044 934,679
01/02/2023 2.60 2.42 2.47 3,236,003 917 1,284,670
02/01/2023 2.60 2.44 2.60 8,417,053 2,064 3,321,366
01/12/2022 2.47 2.40 2.44 1,442,247 697 594,962
01/11/2022 2.46 2.30 2.45 1,492,450 954 620,053
02/10/2022 2.53 2.40 2.43 2,344,297 984 953,003
01/09/2022 2.50 2.26 2.41 2,945,627 1,393 1,238,266
01/08/2022 2.64 2.40 2.43 4,389,114 1,656 1,762,667
03/07/2022 2.75 2.52 2.62 4,078,082 1,447 1,550,824
01/06/2022 2.97 2.31 2.63 15,124,814 3,337 5,597,303
Download Table