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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 2.34 | 2.32 | 2.33 | 72,047 | 35 | 30,947 |
| 25/08/2025 | 2.35 | 2.33 | 2.35 | 13,967 | 37 | 5,969 |
| 24/08/2025 | 2.37 | 2.34 | 2.36 | 77,501 | 36 | 32,902 |
| 21/08/2025 | 2.35 | 2.32 | 2.34 | 78,804 | 30 | 33,761 |
| 20/08/2025 | 2.35 | 2.34 | 2.34 | 30,948 | 18 | 13,210 |
| 19/08/2025 | 2.38 | 2.36 | 2.37 | 176,285 | 73 | 74,486 |
| 18/08/2025 | 2.36 | 2.30 | 2.35 | 410,725 | 104 | 175,037 |
| 17/08/2025 | 2.32 | 2.25 | 2.32 | 226,797 | 105 | 99,500 |
| 14/08/2025 | 2.36 | 2.28 | 2.31 | 526,053 | 129 | 227,189 |
| 13/08/2025 | 2.37 | 2.28 | 2.35 | 421,347 | 119 | 180,579 |
| 12/08/2025 | 2.30 | 2.24 | 2.30 | 395,615 | 121 | 174,321 |
| 11/08/2025 | 2.28 | 2.22 | 2.24 | 471,735 | 140 | 209,590 |
| 10/08/2025 | 2.25 | 2.17 | 2.23 | 536,909 | 167 | 241,761 |
| 07/08/2025 | 2.17 | 2.11 | 2.17 | 438,618 | 128 | 204,415 |
| 06/08/2025 | 2.11 | 2.08 | 2.11 | 338,981 | 82 | 161,960 |
| 05/08/2025 | 2.08 | 2.06 | 2.07 | 94,746 | 47 | 45,794 |
| 04/08/2025 | 2.08 | 2.06 | 2.07 | 206,402 | 42 | 99,588 |
| 03/08/2025 | 2.09 | 2.07 | 2.07 | 544,773 | 115 | 261,929 |
| 31/07/2025 | 2.08 | 2.04 | 2.06 | 1,016,251 | 170 | 494,882 |
| 30/07/2025 | 2.02 | 2.00 | 2.01 | 139,523 | 35 | 69,111 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2025 | 2.03 | 1.99 | 2.01 | 1,221,163 | 349 | 605,817 |
| 29/12/2024 | 2.01 | 1.91 | 2.01 | 389,048 | 195 | 200,612 |
| 22/12/2024 | 1.93 | 1.86 | 1.93 | 288,338 | 116 | 152,534 |
| 15/12/2024 | 1.87 | 1.84 | 1.87 | 234,569 | 94 | 126,892 |
| 08/12/2024 | 1.86 | 1.84 | 1.85 | 160,433 | 72 | 86,929 |
| 01/12/2024 | 1.85 | 1.82 | 1.85 | 180,733 | 86 | 98,730 |
| 24/11/2024 | 1.84 | 1.80 | 1.82 | 405,508 | 112 | 223,336 |
| 17/11/2024 | 1.85 | 1.80 | 1.82 | 594,742 | 329 | 325,959 |
| 10/11/2024 | 1.87 | 1.83 | 1.86 | 235,730 | 181 | 127,468 |
| 03/11/2024 | 1.87 | 1.83 | 1.85 | 374,109 | 170 | 203,082 |
| 27/10/2024 | 1.88 | 1.83 | 1.85 | 815,982 | 378 | 439,632 |
| 20/10/2024 | 1.87 | 1.84 | 1.86 | 131,517 | 52 | 71,048 |
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 213,901 | 135 | 116,592 |
| 06/10/2024 | 1.86 | 1.83 | 1.86 | 137,671 | 113 | 74,782 |
| 29/09/2024 | 1.88 | 1.84 | 1.84 | 2,333,980 | 114 | 1,255,218 |
| 22/09/2024 | 1.88 | 1.86 | 1.88 | 113,666 | 72 | 60,807 |
| 15/09/2024 | 1.89 | 1.84 | 1.86 | 315,632 | 175 | 170,236 |
| 08/09/2024 | 1.90 | 1.87 | 1.89 | 362,450 | 124 | 192,890 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 57,832 | 54 | 30,553 |
| 25/08/2024 | 1.91 | 1.89 | 1.90 | 2,321,989 | 85 | 1,222,417 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 3.04 | 2.80 | 2.93 | 5,868,205 | 1,884 | 2,018,484 |
| 03/04/2022 | 3.10 | 2.06 | 2.95 | 14,370,478 | 3,795 | 5,233,828 |
| 01/03/2022 | 2.31 | 2.00 | 2.11 | 3,960,680 | 1,133 | 1,796,425 |
| 01/02/2022 | 2.23 | 2.12 | 2.16 | 6,536,163 | 959 | 3,021,158 |
| 02/01/2022 | 2.40 | 2.00 | 2.17 | 7,417,346 | 1,852 | 3,398,980 |
| 01/12/2021 | 2.06 | 1.79 | 2.03 | 4,993,439 | 1,153 | 2,630,577 |
| 01/11/2021 | 1.89 | 1.74 | 1.79 | 2,444,193 | 889 | 1,344,476 |
| 03/10/2021 | 1.95 | 1.74 | 1.89 | 3,122,452 | 942 | 1,680,071 |
| 01/09/2021 | 1.87 | 1.66 | 1.78 | 7,611,246 | 1,481 | 4,239,945 |
| 01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |
| 01/07/2021 | 1.65 | 1.54 | 1.60 | 2,266,135 | 688 | 1,438,071 |
| 01/06/2021 | 1.64 | 1.52 | 1.56 | 3,753,125 | 858 | 2,362,832 |
| 02/05/2021 | 1.70 | 1.42 | 1.63 | 4,921,866 | 1,020 | 3,190,900 |
| 01/04/2021 | 1.49 | 1.26 | 1.44 | 5,427,325 | 949 | 3,845,435 |
| 01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |
| 01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |
| 03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
| 01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
| 01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
| 01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |