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 |
|---|---|---|---|---|---|---|
| 31/03/2024 | 1.90 | 1.88 | 1.88 | 85,014 | 49 | 44,984 |
| 28/03/2024 | 1.90 | 1.88 | 1.88 | 63,351 | 45 | 33,662 |
| 26/03/2024 | 2.05 | 2.03 | 2.03 | 164,474 | 83 | 80,969 |
| 25/03/2024 | 2.05 | 2.02 | 2.02 | 228,403 | 78 | 112,276 |
| 24/03/2024 | 2.04 | 2.03 | 2.04 | 79,421 | 25 | 39,067 |
| 21/03/2024 | 2.03 | 2.01 | 2.03 | 68,485 | 23 | 33,902 |
| 20/03/2024 | 2.03 | 2.02 | 2.03 | 77,362 | 23 | 38,262 |
| 19/03/2024 | 2.03 | 2.02 | 2.03 | 34,298 | 19 | 16,935 |
| 18/03/2024 | 2.04 | 2.03 | 2.04 | 44,723 | 33 | 21,994 |
| 17/03/2024 | 2.04 | 2.02 | 2.04 | 57,642 | 44 | 28,427 |
| 14/03/2024 | 2.02 | 2.02 | 2.02 | 34,154 | 23 | 16,908 |
| 13/03/2024 | 2.02 | 2.01 | 2.02 | 57,423 | 21 | 28,428 |
| 12/03/2024 | 2.03 | 2.01 | 2.02 | 44,480 | 15 | 22,000 |
| 11/03/2024 | 2.03 | 2.01 | 2.03 | 20,908 | 11 | 10,352 |
| 10/03/2024 | 2.03 | 2.02 | 2.03 | 76,158 | 20 | 37,601 |
| 07/03/2024 | 2.02 | 2.01 | 2.02 | 14,819 | 9 | 7,346 |
| 06/03/2024 | 2.02 | 2.00 | 2.02 | 117,039 | 35 | 58,256 |
| 05/03/2024 | 2.02 | 2.02 | 2.02 | 27,838 | 13 | 13,781 |
| 04/03/2024 | 2.03 | 2.02 | 2.03 | 13,265 | 12 | 6,548 |
| 03/03/2024 | 2.03 | 2.02 | 2.03 | 26,973 | 24 | 13,299 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/04/2018 | 1.04 | 0.92 | 0.93 | 680,986 | 209 | 690,382 |
| 22/04/2018 | 1.07 | 1.04 | 1.04 | 900,741 | 289 | 848,938 |
| 15/04/2018 | 1.06 | 1.02 | 1.06 | 1,072,849 | 292 | 1,027,565 |
| 08/04/2018 | 1.05 | 1.02 | 1.02 | 590,245 | 202 | 567,837 |
| 01/04/2018 | 1.06 | 0.98 | 1.05 | 1,577,216 | 360 | 1,557,216 |
| 25/03/2018 | 1.02 | 0.99 | 1.00 | 454,457 | 155 | 453,994 |
| 18/03/2018 | 1.02 | 1.00 | 1.01 | 731,208 | 254 | 728,090 |
| 11/03/2018 | 1.04 | 1.00 | 1.01 | 3,987,191 | 363 | 3,944,237 |
| 04/03/2018 | 1.02 | 0.99 | 1.00 | 325,548 | 191 | 323,824 |
| 25/02/2018 | 1.05 | 0.98 | 1.00 | 1,304,046 | 426 | 1,288,696 |
| 18/02/2018 | 1.08 | 0.96 | 1.04 | 2,406,061 | 610 | 2,290,264 |
| 11/02/2018 | 0.90 | 0.82 | 0.90 | 653,542 | 368 | 750,971 |
| 04/02/2018 | 0.82 | 0.80 | 0.81 | 290,075 | 123 | 361,219 |
| 28/01/2018 | 0.81 | 0.80 | 0.81 | 52,986 | 52 | 65,450 |
| 21/01/2018 | 0.82 | 0.79 | 0.80 | 263,180 | 134 | 327,261 |
| 14/01/2018 | 0.81 | 0.79 | 0.80 | 118,487 | 128 | 147,694 |
| 07/01/2018 | 0.79 | 0.77 | 0.78 | 157,671 | 107 | 202,079 |
| 31/12/2017 | 0.82 | 0.79 | 0.79 | 85,615 | 83 | 107,901 |
| 24/12/2017 | 0.83 | 0.80 | 0.80 | 251,927 | 113 | 310,160 |
| 17/12/2017 | 0.85 | 0.83 | 0.84 | 241,254 | 149 | 289,292 |