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 |
|---|---|---|---|---|---|---|
| 26/12/2024 | 1.93 | 1.89 | 1.93 | 143,152 | 50 | 74,980 |
| 24/12/2024 | 1.89 | 1.88 | 1.89 | 27,960 | 21 | 14,867 |
| 23/12/2024 | 1.88 | 1.87 | 1.88 | 84,978 | 21 | 45,373 |
| 22/12/2024 | 1.87 | 1.86 | 1.87 | 32,248 | 24 | 17,314 |
| 19/12/2024 | 1.87 | 1.86 | 1.87 | 43,586 | 23 | 23,374 |
| 18/12/2024 | 1.87 | 1.85 | 1.87 | 45,731 | 28 | 24,620 |
| 17/12/2024 | 1.85 | 1.84 | 1.85 | 23,006 | 10 | 12,503 |
| 16/12/2024 | 1.85 | 1.84 | 1.85 | 14,339 | 11 | 7,792 |
| 15/12/2024 | 1.86 | 1.84 | 1.86 | 107,908 | 22 | 58,603 |
| 12/12/2024 | 1.85 | 1.84 | 1.85 | 21,228 | 14 | 11,526 |
| 11/12/2024 | 1.85 | 1.84 | 1.84 | 72,007 | 18 | 39,134 |
| 10/12/2024 | 1.86 | 1.85 | 1.86 | 5,715 | 6 | 3,073 |
| 09/12/2024 | 1.86 | 1.85 | 1.86 | 25,641 | 17 | 13,858 |
| 08/12/2024 | 1.86 | 1.84 | 1.86 | 35,843 | 17 | 19,338 |
| 05/12/2024 | 1.85 | 1.84 | 1.85 | 20,720 | 13 | 11,261 |
| 04/12/2024 | 1.85 | 1.83 | 1.84 | 83,036 | 21 | 45,264 |
| 03/12/2024 | 1.84 | 1.82 | 1.84 | 22,292 | 9 | 12,193 |
| 02/12/2024 | 1.83 | 1.82 | 1.83 | 10,939 | 16 | 5,998 |
| 01/12/2024 | 1.83 | 1.82 | 1.83 | 43,746 | 27 | 24,014 |
| 28/11/2024 | 1.83 | 1.82 | 1.82 | 44,894 | 20 | 24,576 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/11/2021 | 1.84 | 1.74 | 1.82 | 1,126,159 | 233 | 628,397 |
| 21/11/2021 | 1.83 | 1.78 | 1.80 | 588,722 | 188 | 326,342 |
| 14/11/2021 | 1.89 | 1.80 | 1.83 | 525,026 | 187 | 287,092 |
| 07/11/2021 | 1.87 | 1.81 | 1.84 | 377,436 | 165 | 205,128 |
| 31/10/2021 | 1.93 | 1.85 | 1.86 | 588,582 | 264 | 313,134 |
| 24/10/2021 | 1.93 | 1.89 | 1.89 | 414,314 | 178 | 216,331 |
| 17/10/2021 | 1.95 | 1.85 | 1.93 | 837,513 | 247 | 438,788 |
| 10/10/2021 | 1.88 | 1.77 | 1.88 | 972,265 | 262 | 530,498 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2008 | 2.15 | 1.75 | 1.80 | 4,553,025 | 1,190 | 2,278,181 |
| 02/11/2008 | 2.07 | 1.60 | 1.84 | 1,527,952 | 650 | 860,663 |
| 05/10/2008 | 2.20 | 1.86 | 2.01 | 2,204,820 | 589 | 1,112,029 |
| 01/09/2008 | 2.37 | 2.08 | 2.14 | 2,929,185 | 442 | 1,292,683 |
| 03/08/2008 | 2.35 | 2.16 | 2.30 | 1,185,949 | 456 | 520,183 |
| 01/07/2008 | 2.40 | 2.25 | 2.27 | 1,198,349 | 552 | 518,257 |
| 01/06/2008 | 2.66 | 2.30 | 2.39 | 26,891,070 | 1,280 | 11,132,092 |
| 04/05/2008 | 2.53 | 2.26 | 2.37 | 10,227,513 | 1,999 | 4,240,038 |
| 01/04/2008 | 2.45 | 2.12 | 2.34 | 3,693,255 | 827 | 1,616,864 |
| 02/03/2008 | 2.57 | 2.26 | 2.26 | 5,043,353 | 1,032 | 2,013,456 |
| 02/02/2008 | 2.60 | 2.28 | 2.57 | 17,645,423 | 2,357 | 7,220,701 |
| 02/01/2008 | 2.43 | 2.01 | 2.33 | 22,420,965 | 4,205 | 9,950,828 |
| 01/11/2007 | 2.20 | 1.98 | 2.02 | 4,751,983 | 1,315 | 2,289,673 |
| 01/10/2007 | 2.17 | 1.82 | 1.97 | 8,213,842 | 1,927 | 4,027,922 |
| 02/09/2007 | 1.91 | 1.80 | 1.82 | 1,971,981 | 621 | 1,076,609 |
| 01/08/2007 | 2.04 | 1.85 | 1.85 | 2,956,814 | 636 | 1,517,753 |