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 |
|---|---|---|---|---|---|---|
| 02/10/2024 | 1.86 | 1.84 | 1.86 | 19,012 | 10 | 10,278 |
| 01/10/2024 | 1.87 | 1.85 | 1.87 | 2,149,818 | 10 | 1,155,843 |
| 30/09/2024 | 1.88 | 1.85 | 1.87 | 33,940 | 21 | 18,313 |
| 29/09/2024 | 1.88 | 1.87 | 1.88 | 58,087 | 15 | 31,062 |
| 26/09/2024 | 1.88 | 1.86 | 1.88 | 23,429 | 14 | 12,553 |
| 25/09/2024 | 1.88 | 1.87 | 1.87 | 34,864 | 17 | 18,643 |
| 24/09/2024 | 1.88 | 1.87 | 1.88 | 29,977 | 19 | 16,025 |
| 23/09/2024 | 1.87 | 1.86 | 1.87 | 13,092 | 13 | 7,006 |
| 22/09/2024 | 1.88 | 1.87 | 1.87 | 12,305 | 9 | 6,580 |
| 19/09/2024 | 1.86 | 1.84 | 1.86 | 65,526 | 31 | 35,606 |
| 18/09/2024 | 1.87 | 1.84 | 1.84 | 201,919 | 84 | 108,982 |
| 17/09/2024 | 1.88 | 1.87 | 1.87 | 30,878 | 40 | 16,442 |
| 15/09/2024 | 1.89 | 1.88 | 1.88 | 17,309 | 20 | 9,206 |
| 12/09/2024 | 1.90 | 1.88 | 1.89 | 118,979 | 37 | 63,219 |
| 11/09/2024 | 1.89 | 1.88 | 1.89 | 7,560 | 7 | 4,002 |
| 09/09/2024 | 1.89 | 1.88 | 1.89 | 17,305 | 13 | 9,205 |
| 08/09/2024 | 1.89 | 1.87 | 1.87 | 218,605 | 67 | 116,464 |
| 05/09/2024 | 1.90 | 1.89 | 1.90 | 7,611 | 6 | 4,027 |
| 04/09/2024 | 1.90 | 1.89 | 1.90 | 38,364 | 18 | 20,276 |
| 03/09/2024 | 1.90 | 1.89 | 1.90 | 4,965 | 9 | 2,615 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2020 | 0.94 | 0.89 | 0.91 | 277,646 | 86 | 306,227 |
| 27/09/2020 | 0.94 | 0.92 | 0.94 | 88,205 | 55 | 95,004 |
| 20/09/2020 | 0.96 | 0.90 | 0.94 | 355,154 | 135 | 379,085 |
| 13/09/2020 | 0.93 | 0.90 | 0.90 | 4,896,387 | 84 | 5,380,513 |
| 06/09/2020 | 0.93 | 0.85 | 0.93 | 450,746 | 155 | 504,115 |
| 30/08/2020 | 0.87 | 0.85 | 0.85 | 53,438 | 38 | 62,467 |
| 23/08/2020 | 0.87 | 0.85 | 0.86 | 63,019 | 56 | 73,315 |
| 16/08/2020 | 0.87 | 0.85 | 0.87 | 29,788 | 21 | 34,612 |
| 09/08/2020 | 0.87 | 0.85 | 0.85 | 750,430 | 105 | 879,431 |
| 04/08/2020 | 0.87 | 0.85 | 0.87 | 243,022 | 56 | 280,199 |
| 26/07/2020 | 0.86 | 0.83 | 0.86 | 86,883 | 40 | 103,011 |
| 19/07/2020 | 0.87 | 0.84 | 0.87 | 123,747 | 51 | 146,040 |
| 12/07/2020 | 0.87 | 0.84 | 0.86 | 185,713 | 62 | 218,887 |
| 05/07/2020 | 0.87 | 0.80 | 0.87 | 845,999 | 212 | 1,018,931 |
| 28/06/2020 | 0.84 | 0.80 | 0.83 | 1,113,800 | 158 | 1,358,648 |
| 21/06/2020 | 0.82 | 0.79 | 0.80 | 287,177 | 146 | 357,873 |
| 14/06/2020 | 0.85 | 0.81 | 0.81 | 162,159 | 126 | 196,572 |
| 07/06/2020 | 0.86 | 0.84 | 0.86 | 129,484 | 107 | 152,805 |
| 31/05/2020 | 0.89 | 0.85 | 0.85 | 181,365 | 123 | 209,808 |
| 26/05/2020 | 0.88 | 0.84 | 0.87 | 747,028 | 131 | 860,035 |