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 |
|---|---|---|---|---|---|---|
| 11/09/2023 | 1.98 | 1.97 | 1.97 | 4,842 | 13 | 2,454 |
| 10/09/2023 | 1.99 | 1.96 | 1.99 | 53,989 | 22 | 27,350 |
| 07/09/2023 | 1.96 | 1.94 | 1.96 | 59,653 | 43 | 30,722 |
| 06/09/2023 | 1.97 | 1.94 | 1.94 | 92,254 | 48 | 47,312 |
| 05/09/2023 | 1.98 | 1.96 | 1.98 | 12,811 | 13 | 6,501 |
| 04/09/2023 | 1.99 | 1.97 | 1.97 | 15,869 | 22 | 8,017 |
| 03/09/2023 | 2.00 | 1.98 | 2.00 | 94,637 | 36 | 47,666 |
| 31/08/2023 | 1.98 | 1.95 | 1.98 | 67,331 | 37 | 34,200 |
| 30/08/2023 | 1.97 | 1.95 | 1.97 | 36,452 | 26 | 18,600 |
| 29/08/2023 | 1.98 | 1.96 | 1.96 | 113,088 | 48 | 57,513 |
| 28/08/2023 | 1.96 | 1.94 | 1.96 | 24,061 | 31 | 12,337 |
| 27/08/2023 | 1.96 | 1.95 | 1.96 | 36,749 | 35 | 18,780 |
| 24/08/2023 | 1.96 | 1.94 | 1.95 | 71,613 | 62 | 36,775 |
| 23/08/2023 | 1.94 | 1.92 | 1.94 | 72,379 | 59 | 37,477 |
| 22/08/2023 | 1.93 | 1.85 | 1.91 | 837,125 | 294 | 443,223 |
| 21/08/2023 | 1.94 | 1.89 | 1.90 | 222,935 | 149 | 116,733 |
| 20/08/2023 | 1.97 | 1.93 | 1.95 | 73,510 | 42 | 37,605 |
| 17/08/2023 | 1.99 | 1.97 | 1.98 | 142,371 | 59 | 71,812 |
| 16/08/2023 | 2.00 | 1.97 | 1.99 | 119,094 | 97 | 59,959 |
| 15/08/2023 | 2.05 | 1.98 | 2.00 | 366,915 | 157 | 182,837 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2015 | 1.05 | 1.02 | 1.03 | 57,030 | 64 | 55,196 |
| 01/11/2015 | 1.05 | 1.01 | 1.03 | 286,093 | 82 | 282,247 |
| 25/10/2015 | 1.09 | 1.01 | 1.01 | 202,328 | 152 | 194,666 |
| 18/10/2015 | 1.10 | 1.08 | 1.10 | 14,424 | 39 | 13,208 |
| 11/10/2015 | 1.13 | 1.06 | 1.06 | 1,826,344 | 134 | 1,646,667 |
| 04/10/2015 | 1.14 | 1.11 | 1.12 | 16,670 | 31 | 14,835 |
| 28/09/2015 | 1.13 | 1.12 | 1.12 | 36,763 | 42 | 32,815 |
| 20/09/2015 | 1.14 | 1.12 | 1.14 | 88,990 | 65 | 79,284 |
| 13/09/2015 | 1.17 | 1.13 | 1.13 | 59,919 | 55 | 52,337 |
| 06/09/2015 | 1.18 | 1.14 | 1.14 | 83,229 | 51 | 72,137 |
| 30/08/2015 | 1.19 | 1.15 | 1.17 | 125,900 | 60 | 107,250 |
| 23/08/2015 | 1.22 | 1.15 | 1.15 | 136,385 | 113 | 116,610 |
| 16/08/2015 | 1.23 | 1.14 | 1.21 | 79,549 | 65 | 67,371 |
| 09/08/2015 | 1.20 | 1.14 | 1.16 | 136,146 | 94 | 117,653 |
| 02/08/2015 | 1.23 | 1.17 | 1.20 | 379,746 | 67 | 316,501 |
| 26/07/2015 | 1.23 | 1.18 | 1.19 | 41,656 | 71 | 34,723 |
| 21/07/2015 | 1.25 | 1.21 | 1.24 | 13,421 | 26 | 10,898 |
| 12/07/2015 | 1.27 | 1.21 | 1.22 | 88,278 | 83 | 72,139 |
| 05/07/2015 | 1.38 | 1.24 | 1.24 | 86,403 | 86 | 66,844 |
| 28/06/2015 | 1.40 | 1.38 | 1.38 | 187,519 | 92 | 135,522 |