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 |
|---|---|---|---|---|---|---|
| 27/11/2024 | 1.84 | 1.82 | 1.83 | 7,516 | 7 | 4,110 |
| 26/11/2024 | 1.84 | 1.81 | 1.84 | 69,233 | 15 | 38,029 |
| 25/11/2024 | 1.84 | 1.81 | 1.84 | 171,016 | 38 | 94,095 |
| 24/11/2024 | 1.84 | 1.80 | 1.84 | 112,848 | 32 | 62,526 |
| 21/11/2024 | 1.84 | 1.81 | 1.82 | 59,903 | 17 | 32,656 |
| 20/11/2024 | 1.84 | 1.80 | 1.84 | 249,142 | 121 | 136,643 |
| 19/11/2024 | 1.84 | 1.81 | 1.84 | 165,709 | 89 | 91,127 |
| 18/11/2024 | 1.84 | 1.82 | 1.83 | 101,447 | 69 | 55,454 |
| 17/11/2024 | 1.85 | 1.83 | 1.83 | 18,542 | 33 | 10,079 |
| 14/11/2024 | 1.86 | 1.83 | 1.86 | 63,372 | 23 | 34,266 |
| 13/11/2024 | 1.86 | 1.83 | 1.86 | 62,875 | 29 | 34,176 |
| 12/11/2024 | 1.86 | 1.84 | 1.86 | 38,418 | 45 | 20,765 |
| 11/11/2024 | 1.87 | 1.85 | 1.87 | 21,498 | 32 | 11,578 |
| 10/11/2024 | 1.86 | 1.85 | 1.86 | 49,566 | 52 | 26,683 |
| 07/11/2024 | 1.87 | 1.84 | 1.85 | 23,611 | 24 | 12,766 |
| 06/11/2024 | 1.87 | 1.84 | 1.87 | 49,914 | 36 | 26,954 |
| 05/11/2024 | 1.86 | 1.84 | 1.86 | 19,487 | 26 | 10,541 |
| 04/11/2024 | 1.85 | 1.83 | 1.85 | 18,489 | 26 | 10,058 |
| 03/11/2024 | 1.85 | 1.83 | 1.84 | 262,608 | 58 | 142,763 |
| 31/10/2024 | 1.85 | 1.84 | 1.85 | 61,040 | 26 | 33,156 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 1.80 | 1.74 | 1.79 | 669,704 | 169 | 374,134 |
| 26/09/2021 | 1.84 | 1.77 | 1.78 | 2,213,582 | 295 | 1,223,925 |
| 19/09/2021 | 1.84 | 1.77 | 1.82 | 840,248 | 275 | 469,587 |
| 12/09/2021 | 1.87 | 1.82 | 1.84 | 1,195,131 | 215 | 647,044 |
| 05/09/2021 | 1.86 | 1.72 | 1.86 | 2,793,426 | 538 | 1,565,601 |
| 29/08/2021 | 1.75 | 1.66 | 1.74 | 879,689 | 264 | 518,920 |
| 22/08/2021 | 1.67 | 1.62 | 1.67 | 650,498 | 182 | 396,179 |
| 15/08/2021 | 1.67 | 1.60 | 1.64 | 758,721 | 192 | 467,901 |
| 08/08/2021 | 1.66 | 1.60 | 1.62 | 1,387,285 | 264 | 852,649 |
| 01/08/2021 | 1.65 | 1.59 | 1.64 | 785,743 | 276 | 486,070 |
| 25/07/2021 | 1.65 | 1.54 | 1.60 | 770,231 | 264 | 475,940 |
| 18/07/2021 | 1.57 | 1.54 | 1.54 | 161,935 | 46 | 104,192 |
| 11/07/2021 | 1.59 | 1.54 | 1.55 | 449,179 | 128 | 289,718 |
| 04/07/2021 | 1.59 | 1.54 | 1.55 | 812,499 | 222 | 521,932 |
| 27/06/2021 | 1.57 | 1.52 | 1.56 | 555,310 | 208 | 358,846 |
| 20/06/2021 | 1.58 | 1.52 | 1.56 | 228,901 | 116 | 148,557 |
| 13/06/2021 | 1.60 | 1.53 | 1.55 | 1,087,806 | 223 | 693,594 |
| 06/06/2021 | 1.64 | 1.58 | 1.59 | 1,286,565 | 210 | 796,370 |
| 30/05/2021 | 1.67 | 1.60 | 1.61 | 974,771 | 232 | 599,748 |
| 23/05/2021 | 1.70 | 1.51 | 1.67 | 2,051,068 | 413 | 1,265,789 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2007 | 2.10 | 1.90 | 1.95 | 5,078,353 | 908 | 2,550,516 |
| 03/06/2007 | 2.26 | 2.07 | 2.10 | 15,913,854 | 785 | 7,576,083 |
| 01/05/2007 | 2.49 | 2.18 | 2.23 | 3,862,654 | 804 | 1,677,242 |
| 01/04/2007 | 2.50 | 2.18 | 2.39 | 4,741,516 | 875 | 1,998,503 |
| 01/03/2007 | 2.59 | 2.42 | 2.50 | 16,155,582 | 1,174 | 6,418,618 |
| 01/02/2007 | 2.57 | 2.23 | 2.51 | 13,194,652 | 2,461 | 5,387,443 |
| 07/01/2007 | 2.45 | 1.86 | 2.30 | 7,811,011 | 3,412 | 3,544,574 |
| 03/12/2006 | 1.97 | 1.80 | 1.93 | 2,112,390 | 741 | 1,132,184 |
| 01/11/2006 | 2.21 | 1.88 | 1.89 | 1,075,042 | 841 | 535,193 |
| 01/10/2006 | 2.35 | 2.00 | 2.18 | 3,479,642 | 1,522 | 1,576,713 |
| 03/09/2006 | 2.08 | 1.94 | 2.02 | 2,704,737 | 1,228 | 1,348,230 |
| 01/08/2006 | 2.11 | 1.84 | 2.01 | 5,728,402 | 2,161 | 2,976,569 |
| 02/07/2006 | 2.15 | 1.86 | 1.92 | 2,891,358 | 1,527 | 1,486,134 |
| 01/06/2006 | 2.38 | 1.97 | 2.01 | 3,893,273 | 1,336 | 1,806,954 |
| 01/05/2006 | 2.76 | 2.29 | 2.37 | 4,213,850 | 1,894 | 1,685,247 |
| 02/04/2006 | 2.92 | 2.55 | 2.64 | 2,543,214 | 1,156 | 932,021 |
| 01/03/2006 | 3.15 | 2.55 | 2.79 | 10,599,018 | 2,428 | 3,834,801 |
| 01/02/2006 | 3.50 | 2.55 | 2.87 | 6,770,165 | 2,133 | 2,258,687 |
| 02/01/2006 | 3.75 | 3.15 | 3.44 | 3,287,647 | 928 | 960,553 |