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 |
|---|---|---|---|---|---|---|
| 02/09/2024 | 1.90 | 1.89 | 1.90 | 3,767 | 11 | 1,983 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 3,125 | 10 | 1,652 |
| 29/08/2024 | 1.90 | 1.89 | 1.90 | 786 | 3 | 416 |
| 28/08/2024 | 1.91 | 1.89 | 1.89 | 2,177,697 | 24 | 1,146,181 |
| 27/08/2024 | 1.90 | 1.89 | 1.90 | 86,078 | 26 | 45,509 |
| 26/08/2024 | 1.90 | 1.89 | 1.90 | 36,018 | 16 | 19,043 |
| 25/08/2024 | 1.90 | 1.90 | 1.90 | 21,409 | 16 | 11,268 |
| 22/08/2024 | 1.91 | 1.89 | 1.91 | 26,941 | 10 | 14,240 |
| 21/08/2024 | 1.92 | 1.90 | 1.91 | 71,144 | 16 | 37,430 |
| 20/08/2024 | 1.92 | 1.90 | 1.91 | 23,943 | 13 | 12,541 |
| 19/08/2024 | 1.91 | 1.89 | 1.90 | 16,103 | 13 | 8,475 |
| 18/08/2024 | 1.92 | 1.90 | 1.90 | 11,643 | 18 | 6,091 |
| 15/08/2024 | 1.92 | 1.90 | 1.90 | 5,569 | 4 | 2,920 |
| 14/08/2024 | 1.92 | 1.91 | 1.92 | 4,092 | 11 | 2,134 |
| 13/08/2024 | 1.91 | 1.90 | 1.91 | 14,158 | 11 | 7,433 |
| 12/08/2024 | 1.92 | 1.90 | 1.91 | 4,180 | 4 | 2,190 |
| 11/08/2024 | 1.92 | 1.91 | 1.92 | 56,685 | 24 | 29,542 |
| 08/08/2024 | 1.91 | 1.90 | 1.91 | 30,640 | 14 | 16,100 |
| 07/08/2024 | 1.91 | 1.89 | 1.91 | 63,638 | 20 | 33,522 |
| 06/08/2024 | 1.90 | 1.88 | 1.89 | 52,691 | 23 | 27,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 0.88 | 0.81 | 0.83 | 366,264 | 151 | 440,678 |
| 10/05/2020 | 0.91 | 0.85 | 0.88 | 523,282 | 102 | 613,655 |
| 15/03/2020 | 0.97 | 0.91 | 0.93 | 541,774 | 180 | 582,131 |
| 08/03/2020 | 1.01 | 0.98 | 0.98 | 594,461 | 188 | 595,358 |
| 01/03/2020 | 1.02 | 1.00 | 1.01 | 1,548,794 | 230 | 1,526,913 |
| 23/02/2020 | 1.02 | 1.01 | 1.02 | 917,150 | 168 | 900,434 |
| 16/02/2020 | 1.02 | 1.00 | 1.01 | 1,937,570 | 339 | 1,923,274 |
| 09/02/2020 | 1.03 | 0.98 | 1.02 | 14,879,341 | 784 | 15,074,859 |
| 02/02/2020 | 1.00 | 0.99 | 1.00 | 357,155 | 104 | 357,209 |
| 26/01/2020 | 1.02 | 0.99 | 1.00 | 781,482 | 210 | 780,546 |
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
| 12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
| 05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
| 29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
| 22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |
| 15/12/2019 | 1.02 | 1.00 | 1.00 | 122,973 | 43 | 121,906 |
| 08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
| 01/12/2019 | 1.03 | 1.01 | 1.02 | 188,045 | 61 | 184,381 |
| 24/11/2019 | 1.02 | 1.01 | 1.02 | 153,483 | 72 | 150,606 |
| 17/11/2019 | 1.02 | 1.01 | 1.02 | 107,739 | 59 | 106,523 |