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 |
|---|---|---|---|---|---|---|
| 10/10/2023 | 2.01 | 2.00 | 2.00 | 5,760 | 11 | 2,880 |
| 09/10/2023 | 2.02 | 2.00 | 2.01 | 54,278 | 26 | 27,133 |
| 08/10/2023 | 2.03 | 2.00 | 2.03 | 56,245 | 34 | 27,849 |
| 05/10/2023 | 2.03 | 2.00 | 2.01 | 117,103 | 61 | 58,188 |
| 04/10/2023 | 2.00 | 1.95 | 2.00 | 249,093 | 93 | 126,498 |
| 03/10/2023 | 1.96 | 1.94 | 1.95 | 55,065 | 61 | 28,248 |
| 02/10/2023 | 1.96 | 1.94 | 1.96 | 79,214 | 40 | 40,622 |
| 01/10/2023 | 1.95 | 1.94 | 1.94 | 70,963 | 31 | 36,514 |
| 28/09/2023 | 1.95 | 1.94 | 1.95 | 23,926 | 19 | 12,310 |
| 26/09/2023 | 1.95 | 1.94 | 1.94 | 22,545 | 10 | 11,595 |
| 25/09/2023 | 1.96 | 1.94 | 1.95 | 32,306 | 16 | 16,566 |
| 24/09/2023 | 1.96 | 1.94 | 1.96 | 182,531 | 63 | 93,606 |
| 21/09/2023 | 1.96 | 1.95 | 1.96 | 23,860 | 14 | 12,232 |
| 20/09/2023 | 1.95 | 1.94 | 1.95 | 24,610 | 15 | 12,628 |
| 19/09/2023 | 1.96 | 1.93 | 1.94 | 141,162 | 87 | 72,706 |
| 18/09/2023 | 1.96 | 1.94 | 1.94 | 58,753 | 28 | 30,092 |
| 17/09/2023 | 1.97 | 1.96 | 1.97 | 29,794 | 17 | 15,200 |
| 14/09/2023 | 1.99 | 1.97 | 1.98 | 113,382 | 36 | 57,270 |
| 13/09/2023 | 1.98 | 1.97 | 1.98 | 118,452 | 26 | 60,125 |
| 12/09/2023 | 1.97 | 1.95 | 1.95 | 47,708 | 30 | 24,315 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2016 | 0.93 | 0.89 | 0.90 | 307,467 | 155 | 338,904 |
| 20/03/2016 | 0.94 | 0.91 | 0.91 | 287,119 | 125 | 309,910 |
| 13/03/2016 | 0.97 | 0.90 | 0.93 | 498,378 | 248 | 532,944 |
| 06/03/2016 | 0.96 | 0.92 | 0.94 | 183,253 | 204 | 195,207 |
| 28/02/2016 | 1.00 | 0.95 | 0.96 | 339,670 | 255 | 347,595 |
| 21/02/2016 | 1.02 | 1.00 | 1.00 | 130,850 | 85 | 129,937 |
| 14/02/2016 | 1.05 | 1.00 | 1.00 | 309,904 | 263 | 306,253 |
| 07/02/2016 | 1.06 | 1.03 | 1.05 | 146,622 | 118 | 140,700 |
| 31/01/2016 | 1.09 | 1.03 | 1.04 | 349,135 | 240 | 328,254 |
| 24/01/2016 | 1.08 | 1.03 | 1.04 | 372,273 | 236 | 353,582 |
| 17/01/2016 | 1.03 | 1.00 | 1.03 | 45,975 | 28 | 44,974 |
| 10/01/2016 | 1.04 | 0.99 | 1.03 | 516,956 | 206 | 510,766 |
| 03/01/2016 | 1.02 | 1.00 | 1.00 | 44,629 | 42 | 44,531 |
| 27/12/2015 | 1.01 | 0.99 | 1.00 | 163,160 | 107 | 163,320 |
| 20/12/2015 | 1.02 | 0.99 | 1.00 | 87,732 | 88 | 87,920 |
| 13/12/2015 | 1.03 | 1.00 | 1.02 | 59,108 | 71 | 58,299 |
| 06/12/2015 | 1.03 | 1.00 | 1.01 | 183,301 | 172 | 182,564 |
| 29/11/2015 | 1.03 | 1.01 | 1.03 | 21,778 | 39 | 21,201 |
| 22/11/2015 | 1.03 | 1.00 | 1.02 | 107,649 | 81 | 107,357 |
| 15/11/2015 | 1.03 | 0.99 | 1.00 | 86,354 | 84 | 86,117 |