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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.97 | 1.96 | 1.97 | 55,109 | 26 | 28,025 |
| 20/02/2025 | 1.98 | 1.97 | 1.97 | 9,283 | 14 | 4,712 |
| 19/02/2025 | 1.98 | 1.95 | 1.98 | 70,655 | 26 | 35,973 |
| 18/02/2025 | 1.97 | 1.96 | 1.96 | 31,382 | 20 | 16,006 |
| 17/02/2025 | 1.98 | 1.96 | 1.97 | 55,142 | 34 | 27,990 |
| 16/02/2025 | 1.98 | 1.95 | 1.96 | 264,932 | 86 | 134,967 |
| 13/02/2025 | 1.95 | 1.92 | 1.93 | 333,800 | 62 | 171,596 |
| 12/02/2025 | 1.95 | 1.93 | 1.95 | 43,770 | 26 | 22,497 |
| 11/02/2025 | 1.95 | 1.94 | 1.95 | 77,682 | 44 | 40,028 |
| 10/02/2025 | 1.97 | 1.96 | 1.97 | 7,363 | 11 | 3,738 |
| 09/02/2025 | 1.99 | 1.96 | 1.97 | 35,739 | 28 | 18,162 |
| 06/02/2025 | 1.96 | 1.95 | 1.96 | 73,830 | 53 | 37,784 |
| 05/02/2025 | 1.97 | 1.93 | 1.96 | 79,218 | 78 | 40,532 |
| 04/02/2025 | 2.00 | 1.97 | 1.98 | 56,320 | 34 | 28,432 |
| 03/02/2025 | 2.01 | 1.97 | 2.00 | 96,726 | 48 | 48,452 |
| 02/02/2025 | 2.03 | 2.00 | 2.00 | 243,709 | 89 | 120,960 |
| 30/01/2025 | 2.00 | 1.98 | 2.00 | 67,694 | 63 | 34,082 |
| 29/01/2025 | 2.00 | 1.99 | 1.99 | 123,482 | 40 | 61,918 |
| 28/01/2025 | 2.00 | 1.99 | 2.00 | 38,395 | 22 | 19,263 |
| 27/01/2025 | 2.01 | 1.99 | 2.00 | 152,878 | 70 | 76,565 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/09/2022 | 2.44 | 2.29 | 2.39 | 835,858 | 409 | 351,265 |
| 04/09/2022 | 2.40 | 2.26 | 2.29 | 847,945 | 367 | 364,790 |
| 28/08/2022 | 2.44 | 2.39 | 2.41 | 565,285 | 275 | 234,740 |
| 21/08/2022 | 2.46 | 2.42 | 2.43 | 509,853 | 234 | 208,778 |
| 14/08/2022 | 2.51 | 2.45 | 2.47 | 697,970 | 277 | 281,707 |
| 07/08/2022 | 2.57 | 2.47 | 2.50 | 712,735 | 309 | 283,787 |
| 31/07/2022 | 2.75 | 2.44 | 2.53 | 2,594,939 | 819 | 1,017,338 |
| 24/07/2022 | 2.65 | 2.52 | 2.57 | 1,117,952 | 442 | 432,331 |
| 17/07/2022 | 2.70 | 2.61 | 2.63 | 682,800 | 209 | 259,042 |
| 13/07/2022 | 2.70 | 2.61 | 2.68 | 620,165 | 165 | 233,424 |
| 03/07/2022 | 2.68 | 2.61 | 2.64 | 1,075,265 | 446 | 408,211 |
| 26/06/2022 | 2.70 | 2.60 | 2.63 | 3,408,769 | 275 | 1,286,426 |
| 19/06/2022 | 2.68 | 2.31 | 2.60 | 3,277,043 | 926 | 1,311,032 |
| 12/06/2022 | 2.75 | 2.55 | 2.64 | 1,646,035 | 723 | 625,428 |
| 05/06/2022 | 2.97 | 2.65 | 2.75 | 5,214,974 | 1,188 | 1,831,488 |
| 29/05/2022 | 2.96 | 2.82 | 2.84 | 2,787,898 | 522 | 965,906 |
| 22/05/2022 | 2.87 | 2.80 | 2.84 | 747,085 | 315 | 263,953 |
| 15/05/2022 | 3.02 | 2.83 | 2.86 | 1,353,742 | 572 | 463,900 |
| 08/05/2022 | 3.04 | 2.81 | 3.00 | 2,557,473 | 700 | 867,654 |
| 24/04/2022 | 3.05 | 2.85 | 2.95 | 3,184,034 | 893 | 1,082,726 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
| 01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
| 01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
| 02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
| 01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
| 01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
| 02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
| 04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |
| 01/08/2011 | 1.36 | 1.26 | 1.36 | 372,068 | 153 | 282,331 |
| 03/07/2011 | 1.36 | 1.28 | 1.31 | 176,935 | 108 | 132,310 |
| 01/06/2011 | 1.38 | 1.24 | 1.38 | 727,152 | 260 | 549,494 |
| 02/05/2011 | 1.36 | 1.26 | 1.36 | 306,965 | 212 | 235,024 |
| 03/04/2011 | 1.43 | 1.26 | 1.36 | 548,740 | 207 | 401,521 |
| 01/03/2011 | 1.45 | 1.32 | 1.45 | 535,904 | 203 | 384,487 |
| 01/02/2011 | 1.46 | 1.33 | 1.45 | 140,922 | 89 | 100,224 |
| 02/01/2011 | 1.50 | 1.40 | 1.48 | 357,214 | 147 | 248,837 |
| 01/12/2010 | 1.54 | 1.39 | 1.54 | 507,868 | 328 | 349,846 |
| 01/11/2010 | 1.46 | 1.38 | 1.46 | 142,358 | 121 | 101,469 |
| 03/10/2010 | 1.43 | 1.37 | 1.40 | 200,116 | 132 | 144,443 |
| 01/09/2010 | 1.45 | 1.38 | 1.43 | 283,327 | 214 | 201,666 |