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 |
|---|---|---|---|---|---|---|
| 02/09/2024 | 1.90 | 1.89 | 1.90 | 3,767 | 11 | 1,983 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 3,125 | 10 | 1,652 |
| 29/08/2024 | 1.90 | 1.89 | 1.90 | 786 | 3 | 416 |
| 28/08/2024 | 1.91 | 1.89 | 1.89 | 2,177,697 | 24 | 1,146,181 |
| 27/08/2024 | 1.90 | 1.89 | 1.90 | 86,078 | 26 | 45,509 |
| 26/08/2024 | 1.90 | 1.89 | 1.90 | 36,018 | 16 | 19,043 |
| 25/08/2024 | 1.90 | 1.90 | 1.90 | 21,409 | 16 | 11,268 |
| 22/08/2024 | 1.91 | 1.89 | 1.91 | 26,941 | 10 | 14,240 |
| 21/08/2024 | 1.92 | 1.90 | 1.91 | 71,144 | 16 | 37,430 |
| 20/08/2024 | 1.92 | 1.90 | 1.91 | 23,943 | 13 | 12,541 |
| 19/08/2024 | 1.91 | 1.89 | 1.90 | 16,103 | 13 | 8,475 |
| 18/08/2024 | 1.92 | 1.90 | 1.90 | 11,643 | 18 | 6,091 |
| 15/08/2024 | 1.92 | 1.90 | 1.90 | 5,569 | 4 | 2,920 |
| 14/08/2024 | 1.92 | 1.91 | 1.92 | 4,092 | 11 | 2,134 |
| 13/08/2024 | 1.91 | 1.90 | 1.91 | 14,158 | 11 | 7,433 |
| 12/08/2024 | 1.92 | 1.90 | 1.91 | 4,180 | 4 | 2,190 |
| 11/08/2024 | 1.92 | 1.91 | 1.92 | 56,685 | 24 | 29,542 |
| 08/08/2024 | 1.91 | 1.90 | 1.91 | 30,640 | 14 | 16,100 |
| 07/08/2024 | 1.91 | 1.89 | 1.91 | 63,638 | 20 | 33,522 |
| 06/08/2024 | 1.90 | 1.88 | 1.89 | 52,691 | 23 | 27,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2020 | 0.87 | 0.85 | 0.85 | 750,430 | 105 | 879,431 |
| 04/08/2020 | 0.87 | 0.85 | 0.87 | 243,022 | 56 | 280,199 |
| 26/07/2020 | 0.86 | 0.83 | 0.86 | 86,883 | 40 | 103,011 |
| 19/07/2020 | 0.87 | 0.84 | 0.87 | 123,747 | 51 | 146,040 |
| 12/07/2020 | 0.87 | 0.84 | 0.86 | 185,713 | 62 | 218,887 |
| 05/07/2020 | 0.87 | 0.80 | 0.87 | 845,999 | 212 | 1,018,931 |
| 28/06/2020 | 0.84 | 0.80 | 0.83 | 1,113,800 | 158 | 1,358,648 |
| 21/06/2020 | 0.82 | 0.79 | 0.80 | 287,177 | 146 | 357,873 |
| 14/06/2020 | 0.85 | 0.81 | 0.81 | 162,159 | 126 | 196,572 |
| 07/06/2020 | 0.86 | 0.84 | 0.86 | 129,484 | 107 | 152,805 |
| 31/05/2020 | 0.89 | 0.85 | 0.85 | 181,365 | 123 | 209,808 |
| 26/05/2020 | 0.88 | 0.84 | 0.87 | 747,028 | 131 | 860,035 |
| 17/05/2020 | 0.88 | 0.81 | 0.83 | 366,264 | 151 | 440,678 |
| 10/05/2020 | 0.91 | 0.85 | 0.88 | 523,282 | 102 | 613,655 |
| 15/03/2020 | 0.97 | 0.91 | 0.93 | 541,774 | 180 | 582,131 |
| 08/03/2020 | 1.01 | 0.98 | 0.98 | 594,461 | 188 | 595,358 |
| 01/03/2020 | 1.02 | 1.00 | 1.01 | 1,548,794 | 230 | 1,526,913 |
| 23/02/2020 | 1.02 | 1.01 | 1.02 | 917,150 | 168 | 900,434 |
| 16/02/2020 | 1.02 | 1.00 | 1.01 | 1,937,570 | 339 | 1,923,274 |
| 09/02/2020 | 1.03 | 0.98 | 1.02 | 14,879,341 | 784 | 15,074,859 |