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 |
|---|---|---|---|---|---|---|
| 05/08/2024 | 1.91 | 1.89 | 1.90 | 102,918 | 44 | 54,167 |
| 04/08/2024 | 1.91 | 1.90 | 1.91 | 87,232 | 30 | 45,750 |
| 01/08/2024 | 1.93 | 1.92 | 1.93 | 90,824 | 35 | 47,117 |
| 31/07/2024 | 1.93 | 1.92 | 1.93 | 70,933 | 35 | 36,806 |
| 30/07/2024 | 1.94 | 1.90 | 1.94 | 134,792 | 66 | 70,105 |
| 29/07/2024 | 1.90 | 1.88 | 1.88 | 124,825 | 48 | 65,914 |
| 28/07/2024 | 1.91 | 1.89 | 1.90 | 157,300 | 45 | 83,030 |
| 25/07/2024 | 1.91 | 1.90 | 1.91 | 6,465 | 11 | 3,398 |
| 24/07/2024 | 1.91 | 1.90 | 1.90 | 9,870 | 13 | 5,185 |
| 23/07/2024 | 1.91 | 1.89 | 1.91 | 68,565 | 36 | 36,252 |
| 22/07/2024 | 1.91 | 1.89 | 1.89 | 42,916 | 31 | 22,595 |
| 21/07/2024 | 1.93 | 1.90 | 1.91 | 112,871 | 49 | 59,160 |
| 18/07/2024 | 1.94 | 1.93 | 1.93 | 17,266 | 15 | 8,922 |
| 17/07/2024 | 1.94 | 1.94 | 1.94 | 66 | 1 | 34 |
| 16/07/2024 | 1.94 | 1.93 | 1.93 | 66,971 | 25 | 34,695 |
| 15/07/2024 | 1.94 | 1.92 | 1.94 | 78,023 | 35 | 40,466 |
| 14/07/2024 | 1.93 | 1.92 | 1.92 | 86,431 | 27 | 44,990 |
| 11/07/2024 | 1.93 | 1.91 | 1.93 | 25,148 | 21 | 13,108 |
| 10/07/2024 | 1.94 | 1.92 | 1.92 | 11,269 | 15 | 5,842 |
| 09/07/2024 | 1.94 | 1.92 | 1.94 | 45,414 | 15 | 23,653 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2019 | 1.02 | 1.01 | 1.02 | 99,694 | 58 | 98,073 |
| 03/11/2019 | 1.03 | 1.01 | 1.01 | 770,466 | 168 | 758,582 |
| 27/10/2019 | 1.03 | 1.01 | 1.02 | 256,480 | 103 | 251,395 |
| 20/10/2019 | 1.03 | 1.01 | 1.02 | 80,592 | 55 | 78,851 |
| 13/10/2019 | 1.03 | 1.02 | 1.02 | 95,291 | 70 | 93,391 |
| 06/10/2019 | 1.03 | 1.01 | 1.02 | 41,432 | 34 | 40,626 |
| 29/09/2019 | 1.04 | 1.02 | 1.02 | 179,585 | 63 | 174,614 |
| 22/09/2019 | 1.05 | 1.01 | 1.03 | 357,110 | 101 | 346,233 |
| 15/09/2019 | 1.02 | 1.00 | 1.02 | 892,332 | 97 | 882,666 |
| 08/09/2019 | 1.00 | 0.97 | 0.99 | 544,277 | 103 | 551,428 |
| 01/09/2019 | 0.99 | 0.97 | 0.97 | 256,221 | 101 | 262,385 |
| 25/08/2019 | 1.00 | 0.98 | 0.98 | 99,477 | 56 | 100,459 |
| 18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |
| 15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
| 04/08/2019 | 1.03 | 0.98 | 1.03 | 356,816 | 165 | 357,289 |
| 28/07/2019 | 0.98 | 0.96 | 0.97 | 308,472 | 139 | 319,457 |
| 21/07/2019 | 0.98 | 0.96 | 0.97 | 484,872 | 48 | 495,645 |
| 14/07/2019 | 0.98 | 0.96 | 0.97 | 550,980 | 63 | 567,915 |
| 07/07/2019 | 0.99 | 0.97 | 0.98 | 133,275 | 53 | 136,052 |
| 30/06/2019 | 0.99 | 0.96 | 0.98 | 278,359 | 91 | 286,209 |