Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
27/04/2025 1.85 1.81 1.85 188,895 55 103,131
24/04/2025 1.83 1.80 1.80 57,458 40 31,770
23/04/2025 1.84 1.81 1.83 51,443 26 28,187
22/04/2025 1.83 1.83 1.83 43,274 34 23,647
21/04/2025 1.84 1.84 1.84 15,796 9 8,585
20/04/2025 1.84 1.84 1.84 85,486 46 46,460
16/04/2025 1.99 1.97 1.98 378,369 75 190,747
15/04/2025 2.00 1.98 1.99 152,657 44 76,776
14/04/2025 2.00 1.97 1.99 206,798 54 104,180
13/04/2025 1.98 1.95 1.95 39,435 22 20,088
10/04/2025 1.99 1.97 1.98 154,142 55 77,934
09/04/2025 1.96 1.92 1.96 123,083 49 63,265
08/04/2025 1.95 1.92 1.95 278,794 50 144,283
07/04/2025 1.93 1.90 1.92 1,262,314 75 658,127
06/04/2025 1.96 1.92 1.92 1,259,139 79 643,374
03/04/2025 1.98 1.96 1.97 59,199 17 30,100
27/03/2025 1.99 1.97 1.98 58,845 20 29,727
26/03/2025 1.97 1.96 1.97 32,700 22 16,601
25/03/2025 2.00 1.97 1.98 113,624 40 57,236
24/03/2025 1.99 1.97 1.98 141,494 42 71,558
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2023 2.09 2.02 2.02 669,684 272 324,994
11/06/2023 2.15 2.04 2.08 1,783,479 707 857,617
04/06/2023 2.20 2.16 2.17 350,236 178 161,348
28/05/2023 2.21 2.16 2.19 326,930 132 150,587
21/05/2023 2.22 2.18 2.21 268,118 122 122,299
14/05/2023 2.21 2.18 2.20 390,828 170 178,120
07/05/2023 2.24 2.18 2.21 674,164 267 305,574
01/05/2023 2.25 2.21 2.24 371,014 188 166,413
25/04/2023 2.33 2.22 2.23 259,212 159 114,786
16/04/2023 2.33 2.19 2.33 843,064 415 372,183
09/04/2023 2.30 2.18 2.21 390,209 285 175,853
02/04/2023 2.35 2.29 2.29 341,932 109 147,853
26/03/2023 2.36 2.29 2.35 421,104 326 181,195
19/03/2023 2.49 2.38 2.46 697,264 207 286,000
12/03/2023 2.50 2.42 2.43 710,259 328 290,376
05/03/2023 2.53 2.46 2.52 206,422 128 82,469
26/02/2023 2.50 2.42 2.48 668,489 179 272,459
19/02/2023 2.49 2.43 2.43 592,093 226 241,807
12/02/2023 2.54 2.47 2.49 685,062 228 273,037
05/02/2023 2.59 2.53 2.54 460,820 214 180,318
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2015 1.23 1.14 1.16 763,907 356 645,563
01/07/2015 1.38 1.18 1.19 261,290 288 207,454
01/06/2015 1.45 1.32 1.39 829,593 315 596,067
03/05/2015 1.54 1.42 1.45 731,627 321 501,842
01/04/2015 1.60 1.53 1.55 785,474 281 500,107
01/03/2015 1.63 1.53 1.55 1,053,815 375 669,206
01/02/2015 1.63 1.52 1.60 2,433,231 627 1,553,573
04/01/2015 1.55 1.50 1.51 814,090 168 536,404
01/12/2014 1.56 1.42 1.51 1,776,939 517 1,165,822
02/11/2014 1.65 1.53 1.54 2,490,441 604 1,593,711
01/10/2014 1.66 1.55 1.59 553,375 238 349,361
01/09/2014 1.68 1.62 1.66 620,941 232 378,182
03/08/2014 1.71 1.56 1.65 369,527 265 226,568
01/07/2014 1.64 1.55 1.58 262,988 138 167,766
01/06/2014 1.72 1.57 1.64 567,686 348 341,123
04/05/2014 1.90 1.66 1.72 704,800 291 382,785
01/04/2014 2.00 1.81 1.86 1,387,029 622 732,414
02/03/2014 2.10 1.91 1.94 2,051,791 819 1,005,390
02/02/2014 2.32 1.78 1.94 19,554,469 1,679 10,231,029
02/01/2014 1.90 1.64 1.78 2,172,307 584 1,206,688
Download Table