CAPITAL BANK OF JORDAN Historical
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 |
|---|---|---|---|---|---|---|
| 26/12/2024 | 1.93 | 1.89 | 1.93 | 143,152 | 50 | 74,980 |
| 24/12/2024 | 1.89 | 1.88 | 1.89 | 27,960 | 21 | 14,867 |
| 23/12/2024 | 1.88 | 1.87 | 1.88 | 84,978 | 21 | 45,373 |
| 22/12/2024 | 1.87 | 1.86 | 1.87 | 32,248 | 24 | 17,314 |
| 19/12/2024 | 1.87 | 1.86 | 1.87 | 43,586 | 23 | 23,374 |
| 18/12/2024 | 1.87 | 1.85 | 1.87 | 45,731 | 28 | 24,620 |
| 17/12/2024 | 1.85 | 1.84 | 1.85 | 23,006 | 10 | 12,503 |
| 16/12/2024 | 1.85 | 1.84 | 1.85 | 14,339 | 11 | 7,792 |
| 15/12/2024 | 1.86 | 1.84 | 1.86 | 107,908 | 22 | 58,603 |
| 12/12/2024 | 1.85 | 1.84 | 1.85 | 21,228 | 14 | 11,526 |
| 11/12/2024 | 1.85 | 1.84 | 1.84 | 72,007 | 18 | 39,134 |
| 10/12/2024 | 1.86 | 1.85 | 1.86 | 5,715 | 6 | 3,073 |
| 09/12/2024 | 1.86 | 1.85 | 1.86 | 25,641 | 17 | 13,858 |
| 08/12/2024 | 1.86 | 1.84 | 1.86 | 35,843 | 17 | 19,338 |
| 05/12/2024 | 1.85 | 1.84 | 1.85 | 20,720 | 13 | 11,261 |
| 04/12/2024 | 1.85 | 1.83 | 1.84 | 83,036 | 21 | 45,264 |
| 03/12/2024 | 1.84 | 1.82 | 1.84 | 22,292 | 9 | 12,193 |
| 02/12/2024 | 1.83 | 1.82 | 1.83 | 10,939 | 16 | 5,998 |
| 01/12/2024 | 1.83 | 1.82 | 1.83 | 43,746 | 27 | 24,014 |
| 28/11/2024 | 1.83 | 1.82 | 1.82 | 44,894 | 20 | 24,576 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.84 | 1.74 | 1.82 | 1,126,159 | 233 | 628,397 |
| 21/11/2021 | 1.83 | 1.78 | 1.80 | 588,722 | 188 | 326,342 |
| 14/11/2021 | 1.89 | 1.80 | 1.83 | 525,026 | 187 | 287,092 |
| 07/11/2021 | 1.87 | 1.81 | 1.84 | 377,436 | 165 | 205,128 |
| 31/10/2021 | 1.93 | 1.85 | 1.86 | 588,582 | 264 | 313,134 |
| 24/10/2021 | 1.93 | 1.89 | 1.89 | 414,314 | 178 | 216,331 |
| 17/10/2021 | 1.95 | 1.85 | 1.93 | 837,513 | 247 | 438,788 |
| 10/10/2021 | 1.88 | 1.77 | 1.88 | 972,265 | 262 | 530,498 |
| 03/10/2021 | 1.80 | 1.74 | 1.79 | 669,704 | 169 | 374,134 |
| 26/09/2021 | 1.84 | 1.77 | 1.78 | 2,213,582 | 295 | 1,223,925 |
| 19/09/2021 | 1.84 | 1.77 | 1.82 | 840,248 | 275 | 469,587 |
| 12/09/2021 | 1.87 | 1.82 | 1.84 | 1,195,131 | 215 | 647,044 |
| 05/09/2021 | 1.86 | 1.72 | 1.86 | 2,793,426 | 538 | 1,565,601 |
| 29/08/2021 | 1.75 | 1.66 | 1.74 | 879,689 | 264 | 518,920 |
| 22/08/2021 | 1.67 | 1.62 | 1.67 | 650,498 | 182 | 396,179 |
| 15/08/2021 | 1.67 | 1.60 | 1.64 | 758,721 | 192 | 467,901 |
| 08/08/2021 | 1.66 | 1.60 | 1.62 | 1,387,285 | 264 | 852,649 |
| 01/08/2021 | 1.65 | 1.59 | 1.64 | 785,743 | 276 | 486,070 |
| 25/07/2021 | 1.65 | 1.54 | 1.60 | 770,231 | 264 | 475,940 |
| 18/07/2021 | 1.57 | 1.54 | 1.54 | 161,935 | 46 | 104,192 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.15 | 1.75 | 1.80 | 4,553,025 | 1,190 | 2,278,181 |
| 02/11/2008 | 2.07 | 1.60 | 1.84 | 1,527,952 | 650 | 860,663 |
| 05/10/2008 | 2.20 | 1.86 | 2.01 | 2,204,820 | 589 | 1,112,029 |
| 01/09/2008 | 2.37 | 2.08 | 2.14 | 2,929,185 | 442 | 1,292,683 |
| 03/08/2008 | 2.35 | 2.16 | 2.30 | 1,185,949 | 456 | 520,183 |
| 01/07/2008 | 2.40 | 2.25 | 2.27 | 1,198,349 | 552 | 518,257 |
| 01/06/2008 | 2.66 | 2.30 | 2.39 | 26,891,070 | 1,280 | 11,132,092 |
| 04/05/2008 | 2.53 | 2.26 | 2.37 | 10,227,513 | 1,999 | 4,240,038 |
| 01/04/2008 | 2.45 | 2.12 | 2.34 | 3,693,255 | 827 | 1,616,864 |
| 02/03/2008 | 2.57 | 2.26 | 2.26 | 5,043,353 | 1,032 | 2,013,456 |
| 02/02/2008 | 2.60 | 2.28 | 2.57 | 17,645,423 | 2,357 | 7,220,701 |
| 02/01/2008 | 2.43 | 2.01 | 2.33 | 22,420,965 | 4,205 | 9,950,828 |
| 01/11/2007 | 2.20 | 1.98 | 2.02 | 4,751,983 | 1,315 | 2,289,673 |
| 01/10/2007 | 2.17 | 1.82 | 1.97 | 8,213,842 | 1,927 | 4,027,922 |
| 02/09/2007 | 1.91 | 1.80 | 1.82 | 1,971,981 | 621 | 1,076,609 |
| 01/08/2007 | 2.04 | 1.85 | 1.85 | 2,956,814 | 636 | 1,517,753 |
| 01/07/2007 | 2.10 | 1.90 | 1.95 | 5,078,353 | 908 | 2,550,516 |
| 03/06/2007 | 2.26 | 2.07 | 2.10 | 15,913,854 | 785 | 7,576,083 |
| 01/05/2007 | 2.49 | 2.18 | 2.23 | 3,862,654 | 804 | 1,677,242 |
| 01/04/2007 | 2.50 | 2.18 | 2.39 | 4,741,516 | 875 | 1,998,503 |