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 |
|---|---|---|---|---|---|---|
| 30/05/2024 | 1.98 | 1.97 | 1.97 | 16,163 | 8 | 8,201 |
| 29/05/2024 | 1.98 | 1.97 | 1.98 | 12,458 | 9 | 6,295 |
| 28/05/2024 | 1.99 | 1.96 | 1.96 | 61,928 | 26 | 31,409 |
| 27/05/2024 | 1.99 | 1.97 | 1.99 | 34,115 | 15 | 17,305 |
| 26/05/2024 | 1.99 | 1.98 | 1.98 | 29,153 | 19 | 14,682 |
| 23/05/2024 | 1.99 | 1.97 | 1.98 | 63,766 | 23 | 32,273 |
| 22/05/2024 | 2.00 | 1.97 | 1.99 | 23,949 | 19 | 12,103 |
| 21/05/2024 | 1.98 | 1.97 | 1.97 | 147,225 | 43 | 74,598 |
| 20/05/2024 | 1.99 | 1.98 | 1.99 | 68,656 | 33 | 34,627 |
| 19/05/2024 | 1.99 | 1.98 | 1.99 | 21,245 | 26 | 10,676 |
| 16/05/2024 | 2.00 | 1.98 | 2.00 | 188,772 | 29 | 94,987 |
| 15/05/2024 | 2.00 | 1.99 | 1.99 | 75,369 | 33 | 37,750 |
| 14/05/2024 | 1.99 | 1.98 | 1.99 | 46,365 | 34 | 23,306 |
| 13/05/2024 | 1.99 | 1.98 | 1.99 | 34,544 | 26 | 17,437 |
| 12/05/2024 | 1.99 | 1.98 | 1.98 | 12,296 | 15 | 6,210 |
| 09/05/2024 | 1.99 | 1.97 | 1.99 | 28,791 | 24 | 14,579 |
| 08/05/2024 | 2.00 | 1.98 | 1.98 | 43,423 | 23 | 21,836 |
| 07/05/2024 | 1.99 | 1.98 | 1.99 | 29,395 | 17 | 14,774 |
| 06/05/2024 | 2.00 | 1.98 | 1.98 | 34,717 | 23 | 17,526 |
| 05/05/2024 | 1.99 | 1.98 | 1.98 | 37,779 | 20 | 19,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 1.05 | 1.00 | 1.03 | 598,004 | 230 | 585,228 |
| 27/01/2019 | 1.01 | 0.97 | 1.00 | 377,227 | 179 | 380,445 |
| 20/01/2019 | 0.97 | 0.93 | 0.96 | 252,845 | 121 | 266,798 |
| 13/01/2019 | 0.95 | 0.93 | 0.94 | 67,851 | 59 | 72,216 |
| 06/01/2019 | 0.98 | 0.95 | 0.95 | 82,460 | 87 | 85,020 |
| 30/12/2018 | 0.98 | 0.91 | 0.98 | 381,419 | 176 | 403,453 |
| 23/12/2018 | 0.92 | 0.90 | 0.91 | 161,559 | 83 | 178,791 |
| 16/12/2018 | 0.92 | 0.88 | 0.92 | 372,138 | 196 | 416,386 |
| 09/12/2018 | 0.89 | 0.86 | 0.87 | 390,762 | 126 | 446,121 |
| 02/12/2018 | 0.89 | 0.86 | 0.88 | 247,142 | 109 | 281,602 |
| 25/11/2018 | 0.91 | 0.86 | 0.88 | 664,511 | 241 | 751,760 |
| 18/11/2018 | 0.89 | 0.87 | 0.89 | 354,974 | 101 | 405,945 |
| 11/11/2018 | 0.90 | 0.85 | 0.89 | 1,469,840 | 210 | 1,702,747 |
| 04/11/2018 | 0.87 | 0.85 | 0.85 | 306,372 | 102 | 359,141 |
| 28/10/2018 | 0.88 | 0.85 | 0.87 | 296,947 | 108 | 341,881 |
| 21/10/2018 | 0.87 | 0.86 | 0.87 | 60,167 | 61 | 69,193 |
| 14/10/2018 | 0.87 | 0.85 | 0.87 | 100,808 | 69 | 117,017 |
| 07/10/2018 | 0.88 | 0.86 | 0.87 | 65,982 | 51 | 76,280 |
| 30/09/2018 | 0.88 | 0.86 | 0.86 | 323,941 | 120 | 372,788 |
| 23/09/2018 | 0.89 | 0.88 | 0.88 | 138,063 | 72 | 156,842 |