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 |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.93 | 1.92 | 1.92 | 57,059 | 25 | 29,663 |
| 04/07/2024 | 1.94 | 1.93 | 1.94 | 14,384 | 18 | 7,439 |
| 03/07/2024 | 1.95 | 1.92 | 1.95 | 237,144 | 26 | 123,476 |
| 02/07/2024 | 1.95 | 1.93 | 1.95 | 26,695 | 24 | 13,755 |
| 01/07/2024 | 1.95 | 1.92 | 1.94 | 67,626 | 30 | 35,055 |
| 30/06/2024 | 1.95 | 1.92 | 1.92 | 77,255 | 34 | 39,851 |
| 27/06/2024 | 1.95 | 1.93 | 1.93 | 168,462 | 34 | 87,201 |
| 26/06/2024 | 1.95 | 1.94 | 1.95 | 53,442 | 35 | 27,501 |
| 25/06/2024 | 1.95 | 1.93 | 1.93 | 57,093 | 45 | 29,582 |
| 24/06/2024 | 1.97 | 1.92 | 1.95 | 73,710 | 72 | 37,919 |
| 23/06/2024 | 1.97 | 1.96 | 1.96 | 33,810 | 25 | 17,233 |
| 13/06/2024 | 1.98 | 1.95 | 1.98 | 30,478 | 23 | 15,551 |
| 12/06/2024 | 1.97 | 1.95 | 1.97 | 103,581 | 42 | 52,976 |
| 11/06/2024 | 1.97 | 1.96 | 1.96 | 41,038 | 25 | 20,934 |
| 10/06/2024 | 1.98 | 1.96 | 1.96 | 125,579 | 41 | 63,855 |
| 06/06/2024 | 1.98 | 1.97 | 1.98 | 92,255 | 33 | 46,799 |
| 05/06/2024 | 1.99 | 1.98 | 1.98 | 10,601 | 9 | 5,354 |
| 04/06/2024 | 1.99 | 1.98 | 1.98 | 10,686 | 12 | 5,396 |
| 03/06/2024 | 1.99 | 1.97 | 1.99 | 10,036 | 12 | 5,074 |
| 02/06/2024 | 1.99 | 1.97 | 1.99 | 17,961 | 14 | 9,071 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2019 | 1.02 | 1.00 | 1.02 | 892,332 | 97 | 882,666 |
| 08/09/2019 | 1.00 | 0.97 | 0.99 | 544,277 | 103 | 551,428 |
| 01/09/2019 | 0.99 | 0.97 | 0.97 | 256,221 | 101 | 262,385 |
| 25/08/2019 | 1.00 | 0.98 | 0.98 | 99,477 | 56 | 100,459 |
| 18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |
| 15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
| 04/08/2019 | 1.03 | 0.98 | 1.03 | 356,816 | 165 | 357,289 |
| 28/07/2019 | 0.98 | 0.96 | 0.97 | 308,472 | 139 | 319,457 |
| 21/07/2019 | 0.98 | 0.96 | 0.97 | 484,872 | 48 | 495,645 |
| 14/07/2019 | 0.98 | 0.96 | 0.97 | 550,980 | 63 | 567,915 |
| 07/07/2019 | 0.99 | 0.97 | 0.98 | 133,275 | 53 | 136,052 |
| 30/06/2019 | 0.99 | 0.96 | 0.98 | 278,359 | 91 | 286,209 |
| 23/06/2019 | 0.98 | 0.97 | 0.97 | 120,584 | 50 | 123,697 |
| 16/06/2019 | 0.97 | 0.96 | 0.97 | 84,095 | 44 | 86,963 |
| 10/06/2019 | 0.98 | 0.96 | 0.97 | 169,604 | 90 | 175,347 |
| 02/06/2019 | 0.96 | 0.95 | 0.95 | 54,885 | 26 | 57,457 |
| 26/05/2019 | 0.96 | 0.95 | 0.95 | 111,292 | 70 | 116,324 |
| 19/05/2019 | 0.97 | 0.95 | 0.96 | 189,494 | 80 | 197,286 |
| 12/05/2019 | 0.97 | 0.95 | 0.96 | 1,608,387 | 119 | 1,675,066 |
| 05/05/2019 | 0.96 | 0.90 | 0.95 | 196,149 | 124 | 210,240 |