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 |
|---|---|---|---|---|---|---|
| 26/01/2025 | 2.02 | 2.00 | 2.01 | 105,706 | 48 | 52,717 |
| 23/01/2025 | 2.02 | 2.00 | 2.01 | 143,295 | 66 | 71,401 |
| 22/01/2025 | 2.03 | 2.01 | 2.03 | 844 | 3 | 420 |
| 21/01/2025 | 2.03 | 2.01 | 2.03 | 74,718 | 29 | 37,125 |
| 20/01/2025 | 2.03 | 2.02 | 2.03 | 42,964 | 34 | 21,222 |
| 19/01/2025 | 2.03 | 2.02 | 2.02 | 118,676 | 29 | 58,631 |
| 16/01/2025 | 2.02 | 2.01 | 2.02 | 119,454 | 41 | 59,304 |
| 15/01/2025 | 2.01 | 2.00 | 2.01 | 161,921 | 61 | 80,930 |
| 14/01/2025 | 2.01 | 2.00 | 2.01 | 58,531 | 26 | 29,201 |
| 13/01/2025 | 2.02 | 2.00 | 2.01 | 21,810 | 32 | 10,875 |
| 12/01/2025 | 2.02 | 2.00 | 2.02 | 185,382 | 73 | 92,070 |
| 09/01/2025 | 2.01 | 1.99 | 2.01 | 63,046 | 40 | 31,540 |
| 08/01/2025 | 2.02 | 1.99 | 1.99 | 170,239 | 52 | 85,025 |
| 07/01/2025 | 2.03 | 1.99 | 2.01 | 588,400 | 95 | 290,733 |
| 06/01/2025 | 2.03 | 2.00 | 2.02 | 281,673 | 99 | 139,821 |
| 05/01/2025 | 2.03 | 2.00 | 2.00 | 117,805 | 63 | 58,698 |
| 02/01/2025 | 2.01 | 1.94 | 2.01 | 48,766 | 41 | 24,901 |
| 31/12/2024 | 1.95 | 1.93 | 1.95 | 70,729 | 39 | 36,506 |
| 30/12/2024 | 1.95 | 1.93 | 1.94 | 129,964 | 55 | 67,006 |
| 29/12/2024 | 1.94 | 1.91 | 1.94 | 139,589 | 60 | 72,199 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 3.10 | 2.72 | 2.87 | 4,702,588 | 1,353 | 1,604,843 |
| 10/04/2022 | 2.90 | 2.27 | 2.90 | 5,271,070 | 1,221 | 1,996,082 |
| 03/04/2022 | 2.28 | 2.06 | 2.28 | 1,212,786 | 328 | 550,177 |
| 27/03/2022 | 2.19 | 2.00 | 2.11 | 993,803 | 327 | 478,659 |
| 20/03/2022 | 2.30 | 2.27 | 2.30 | 917,551 | 247 | 402,126 |
| 13/03/2022 | 2.31 | 2.17 | 2.28 | 1,675,000 | 384 | 743,900 |
| 06/03/2022 | 2.19 | 2.16 | 2.19 | 280,624 | 123 | 128,748 |
| 27/02/2022 | 2.19 | 2.15 | 2.17 | 423,139 | 115 | 195,554 |
| 20/02/2022 | 2.23 | 2.15 | 2.17 | 516,831 | 153 | 235,291 |
| 13/02/2022 | 2.22 | 2.17 | 2.22 | 2,083,047 | 369 | 949,935 |
| 06/02/2022 | 2.20 | 2.15 | 2.18 | 1,192,607 | 207 | 548,584 |
| 30/01/2022 | 2.30 | 2.12 | 2.18 | 4,517,152 | 668 | 2,071,252 |
| 23/01/2022 | 2.40 | 2.18 | 2.40 | 1,270,136 | 387 | 563,128 |
| 16/01/2022 | 2.22 | 2.16 | 2.20 | 955,482 | 185 | 435,150 |
| 09/01/2022 | 2.23 | 2.09 | 2.21 | 1,588,591 | 424 | 734,739 |
| 02/01/2022 | 2.14 | 2.00 | 2.13 | 1,500,224 | 355 | 729,497 |
| 26/12/2021 | 2.06 | 1.87 | 2.03 | 1,996,265 | 519 | 1,015,192 |
| 19/12/2021 | 1.91 | 1.85 | 1.91 | 744,126 | 170 | 397,809 |
| 12/12/2021 | 1.92 | 1.82 | 1.87 | 615,732 | 161 | 330,618 |
| 05/12/2021 | 1.92 | 1.85 | 1.92 | 1,104,240 | 241 | 591,661 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 1.54 | 1.36 | 1.47 | 10,915,188 | 215 | 8,021,006 |
| 01/07/2010 | 1.50 | 1.35 | 1.50 | 1,640,767 | 206 | 1,141,762 |
| 01/06/2010 | 1.60 | 1.31 | 1.52 | 482,810 | 271 | 328,173 |
| 02/05/2010 | 1.68 | 1.54 | 1.61 | 116,838 | 124 | 72,563 |
| 01/04/2010 | 1.71 | 1.52 | 1.64 | 17,421,666 | 285 | 11,227,818 |
| 01/03/2010 | 1.64 | 1.51 | 1.55 | 34,545,170 | 427 | 22,221,081 |
| 01/02/2010 | 1.69 | 1.52 | 1.64 | 4,321,595 | 317 | 2,749,281 |
| 03/01/2010 | 1.62 | 1.42 | 1.61 | 7,353,145 | 485 | 4,835,588 |
| 01/12/2009 | 1.61 | 1.36 | 1.56 | 8,631,419 | 1,570 | 5,704,974 |
| 01/11/2009 | 1.44 | 1.32 | 1.44 | 5,162,559 | 976 | 3,710,475 |
| 01/10/2009 | 1.45 | 1.30 | 1.38 | 17,498,702 | 2,562 | 12,826,148 |
| 01/09/2009 | 1.65 | 1.32 | 1.38 | 23,962,332 | 3,983 | 16,987,506 |
| 02/08/2009 | 1.71 | 1.38 | 1.43 | 11,697,623 | 2,292 | 7,500,788 |
| 01/07/2009 | 1.78 | 1.46 | 1.65 | 14,509,121 | 2,464 | 9,099,524 |
| 01/06/2009 | 1.80 | 1.55 | 1.62 | 23,068,933 | 1,285 | 14,196,402 |
| 03/05/2009 | 1.80 | 1.64 | 1.72 | 3,699,253 | 1,500 | 2,151,175 |
| 01/04/2009 | 1.93 | 1.69 | 1.76 | 5,454,309 | 1,946 | 3,031,696 |
| 01/03/2009 | 2.07 | 1.80 | 1.87 | 3,393,232 | 1,032 | 1,798,915 |
| 01/02/2009 | 2.21 | 2.00 | 2.07 | 59,884,151 | 1,338 | 28,495,239 |
| 04/01/2009 | 2.29 | 1.73 | 2.17 | 25,380,565 | 2,576 | 12,083,056 |