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
24/09/2025 2.30 2.28 2.29 23,830 29 10,410
23/09/2025 2.31 2.27 2.29 68,545 25 29,919
22/09/2025 2.32 2.29 2.31 45,001 29 19,535
21/09/2025 2.33 2.31 2.32 90,724 34 39,156
18/09/2025 2.33 2.31 2.33 46,205 29 19,917
17/09/2025 2.32 2.31 2.31 158,905 49 68,559
16/09/2025 2.33 2.32 2.32 71,562 31 30,836
15/09/2025 2.33 2.31 2.32 86,595 31 37,292
14/09/2025 2.33 2.32 2.32 94,775 33 40,850
11/09/2025 2.34 2.32 2.32 150,033 49 64,519
10/09/2025 2.33 2.32 2.32 390,230 48 168,073
09/09/2025 2.35 2.33 2.34 34,675 21 14,841
08/09/2025 2.35 2.32 2.34 167,730 51 71,645
07/09/2025 2.34 2.34 2.34 63,992 30 27,347
03/09/2025 2.34 2.33 2.34 12,287 10 5,260
02/09/2025 2.34 2.30 2.34 103,808 29 44,906
01/09/2025 2.35 2.33 2.33 27,288 13 11,707
31/08/2025 2.35 2.31 2.35 160,542 42 68,424
28/08/2025 2.34 2.31 2.34 54,989 38 23,632
27/08/2025 2.33 2.32 2.33 32,435 16 13,934
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 2.38 2.25 2.34 923,560 330 395,994
10/08/2025 2.37 2.17 2.31 2,351,659 676 1,033,440
03/08/2025 2.17 2.06 2.17 1,623,521 414 773,686
27/07/2025 2.08 2.00 2.06 1,781,890 349 874,148
20/07/2025 2.04 2.01 2.04 484,171 164 239,148
13/07/2025 2.03 2.00 2.02 467,963 147 232,172
06/07/2025 2.03 1.99 2.02 286,669 133 142,746
29/06/2025 2.00 1.94 2.00 881,539 255 449,626
22/06/2025 1.94 1.88 1.94 433,842 134 226,845
15/06/2025 1.90 1.87 1.90 487,351 226 256,886
11/06/2025 1.95 1.90 1.93 206,219 78 107,808
01/06/2025 1.96 1.93 1.93 639,234 145 329,511
26/05/2025 1.97 1.91 1.91 910,641 183 466,228
18/05/2025 2.04 1.95 1.97 8,836,349 270 4,481,103
11/05/2025 1.95 1.88 1.94 984,677 234 517,868
04/05/2025 1.91 1.86 1.90 490,058 210 258,441
27/04/2025 1.91 1.81 1.90 369,716 137 199,187
20/04/2025 1.84 1.80 1.80 253,458 155 138,649
13/04/2025 2.00 1.95 1.98 777,259 195 391,791
06/04/2025 1.99 1.90 1.98 3,077,472 308 1,586,983
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 2.00 1.96 1.97 1,048,664 511 529,141
01/04/2024 2.01 1.89 1.99 1,859,927 787 944,000
03/03/2024 2.05 1.88 1.88 1,336,229 605 664,997
01/02/2024 2.06 1.99 2.03 1,972,796 657 977,864
02/01/2024 2.11 2.02 2.05 1,311,028 654 637,918
03/12/2023 2.04 1.96 2.04 1,208,253 578 608,623
01/11/2023 2.01 1.93 1.99 1,299,228 726 658,534
01/10/2023 2.07 1.94 2.00 1,668,776 884 839,171
03/09/2023 2.00 1.93 1.95 1,153,086 558 588,667
01/08/2023 2.08 1.85 1.98 3,152,642 1,355 1,598,211
02/07/2023 2.11 2.04 2.07 1,726,733 778 831,461
04/06/2023 2.20 2.02 2.11 3,045,420 1,281 1,460,803
01/05/2023 2.25 2.16 2.19 2,031,054 879 922,993
02/04/2023 2.35 2.18 2.23 1,834,416 968 810,675
01/03/2023 2.53 2.29 2.35 2,270,288 1,044 934,679
01/02/2023 2.60 2.42 2.47 3,236,003 917 1,284,670
02/01/2023 2.60 2.44 2.60 8,417,053 2,064 3,321,366
01/12/2022 2.47 2.40 2.44 1,442,247 697 594,962
01/11/2022 2.46 2.30 2.45 1,492,450 954 620,053
02/10/2022 2.53 2.40 2.43 2,344,297 984 953,003
Download Table