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 |
|---|---|---|---|---|---|---|
| 30/10/2024 | 1.85 | 1.83 | 1.84 | 58,770 | 60 | 31,966 |
| 29/10/2024 | 1.87 | 1.83 | 1.85 | 169,726 | 75 | 91,987 |
| 28/10/2024 | 1.86 | 1.84 | 1.85 | 164,979 | 86 | 89,074 |
| 27/10/2024 | 1.88 | 1.85 | 1.86 | 361,467 | 131 | 193,449 |
| 24/10/2024 | 1.86 | 1.85 | 1.86 | 2,045 | 9 | 1,105 |
| 23/10/2024 | 1.86 | 1.84 | 1.86 | 816 | 4 | 441 |
| 22/10/2024 | 1.87 | 1.85 | 1.85 | 114,691 | 23 | 61,992 |
| 21/10/2024 | 1.87 | 1.85 | 1.87 | 10,169 | 5 | 5,465 |
| 20/10/2024 | 1.87 | 1.85 | 1.87 | 3,796 | 11 | 2,045 |
| 17/10/2024 | 1.87 | 1.85 | 1.87 | 8,994 | 18 | 4,836 |
| 16/10/2024 | 1.86 | 1.85 | 1.86 | 10,202 | 14 | 5,488 |
| 15/10/2024 | 1.86 | 1.83 | 1.86 | 11,719 | 18 | 6,364 |
| 14/10/2024 | 1.84 | 1.82 | 1.84 | 144,319 | 54 | 78,850 |
| 13/10/2024 | 1.86 | 1.83 | 1.84 | 38,667 | 31 | 21,054 |
| 10/10/2024 | 1.86 | 1.86 | 1.86 | 25,486 | 17 | 13,702 |
| 09/10/2024 | 1.86 | 1.83 | 1.86 | 21,602 | 26 | 11,742 |
| 08/10/2024 | 1.84 | 1.83 | 1.84 | 44,645 | 44 | 24,312 |
| 07/10/2024 | 1.85 | 1.83 | 1.85 | 22,988 | 14 | 12,512 |
| 06/10/2024 | 1.85 | 1.83 | 1.85 | 22,951 | 12 | 12,514 |
| 03/10/2024 | 1.85 | 1.84 | 1.84 | 73,123 | 58 | 39,722 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2021 | 1.22 | 1.18 | 1.22 | 1,223,809 | 181 | 1,023,336 |
| 14/02/2021 | 1.19 | 1.17 | 1.17 | 1,075,017 | 216 | 917,754 |
| 07/02/2021 | 1.19 | 1.16 | 1.18 | 672,873 | 170 | 574,680 |
| 31/01/2021 | 1.21 | 1.14 | 1.18 | 3,597,586 | 535 | 3,030,314 |
| 24/01/2021 | 1.09 | 1.05 | 1.09 | 861,939 | 197 | 802,527 |
| 17/01/2021 | 1.08 | 1.05 | 1.06 | 517,791 | 144 | 487,770 |
| 10/01/2021 | 1.08 | 1.04 | 1.05 | 1,434,240 | 244 | 1,358,299 |
| 03/01/2021 | 1.09 | 0.98 | 1.08 | 950,275 | 280 | 920,365 |
| 27/12/2020 | 0.99 | 0.92 | 0.98 | 638,663 | 215 | 659,541 |
| 20/12/2020 | 0.93 | 0.90 | 0.92 | 691,467 | 154 | 761,061 |
| 13/12/2020 | 0.94 | 0.91 | 0.93 | 556,500 | 173 | 608,857 |
| 06/12/2020 | 0.92 | 0.90 | 0.91 | 139,079 | 68 | 153,112 |
| 29/11/2020 | 0.92 | 0.90 | 0.90 | 254,356 | 116 | 281,046 |
| 22/11/2020 | 0.92 | 0.90 | 0.91 | 204,624 | 135 | 226,610 |
| 15/11/2020 | 0.92 | 0.91 | 0.92 | 76,489 | 43 | 83,723 |
| 08/11/2020 | 0.92 | 0.91 | 0.92 | 29,790 | 14 | 32,400 |
| 01/11/2020 | 0.91 | 0.90 | 0.91 | 61,738 | 44 | 68,232 |
| 25/10/2020 | 0.92 | 0.89 | 0.90 | 132,932 | 67 | 147,351 |
| 18/10/2020 | 0.94 | 0.92 | 0.93 | 41,220 | 23 | 44,641 |
| 11/10/2020 | 0.92 | 0.90 | 0.92 | 348,789 | 29 | 383,057 |