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 |
|---|---|---|---|---|---|---|
| 29/07/2025 | 2.02 | 2.01 | 2.02 | 32,276 | 17 | 15,983 |
| 28/07/2025 | 2.02 | 2.01 | 2.02 | 45,451 | 10 | 22,589 |
| 27/07/2025 | 2.04 | 2.01 | 2.02 | 548,390 | 117 | 271,583 |
| 24/07/2025 | 2.04 | 2.03 | 2.04 | 211,369 | 50 | 103,802 |
| 23/07/2025 | 2.04 | 2.01 | 2.04 | 51,874 | 37 | 25,612 |
| 22/07/2025 | 2.03 | 2.01 | 2.03 | 147,894 | 35 | 73,468 |
| 21/07/2025 | 2.02 | 2.01 | 2.02 | 23,849 | 21 | 11,823 |
| 20/07/2025 | 2.02 | 2.01 | 2.02 | 49,185 | 21 | 24,443 |
| 17/07/2025 | 2.02 | 2.00 | 2.02 | 152,677 | 45 | 75,897 |
| 16/07/2025 | 2.03 | 2.01 | 2.03 | 110,798 | 27 | 54,955 |
| 15/07/2025 | 2.03 | 2.01 | 2.02 | 33,352 | 12 | 16,555 |
| 14/07/2025 | 2.03 | 2.02 | 2.03 | 60,873 | 24 | 30,027 |
| 13/07/2025 | 2.03 | 2.00 | 2.03 | 110,263 | 39 | 54,738 |
| 10/07/2025 | 2.02 | 2.01 | 2.02 | 7,257 | 6 | 3,610 |
| 09/07/2025 | 2.03 | 2.00 | 2.03 | 108,662 | 43 | 53,896 |
| 08/07/2025 | 2.01 | 1.99 | 2.01 | 33,865 | 25 | 16,938 |
| 07/07/2025 | 2.02 | 2.00 | 2.00 | 53,185 | 26 | 26,592 |
| 06/07/2025 | 2.02 | 2.00 | 2.01 | 83,700 | 33 | 41,710 |
| 03/07/2025 | 2.00 | 1.99 | 2.00 | 58,190 | 25 | 29,207 |
| 02/07/2025 | 2.00 | 1.96 | 2.00 | 270,229 | 60 | 136,614 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 1.87 | 1.83 | 1.86 | 235,730 | 181 | 127,468 |
| 03/11/2024 | 1.87 | 1.83 | 1.85 | 374,109 | 170 | 203,082 |
| 27/10/2024 | 1.88 | 1.83 | 1.85 | 815,982 | 378 | 439,632 |
| 20/10/2024 | 1.87 | 1.84 | 1.86 | 131,517 | 52 | 71,048 |
| 13/10/2024 | 1.87 | 1.82 | 1.87 | 213,901 | 135 | 116,592 |
| 06/10/2024 | 1.86 | 1.83 | 1.86 | 137,671 | 113 | 74,782 |
| 29/09/2024 | 1.88 | 1.84 | 1.84 | 2,333,980 | 114 | 1,255,218 |
| 22/09/2024 | 1.88 | 1.86 | 1.88 | 113,666 | 72 | 60,807 |
| 15/09/2024 | 1.89 | 1.84 | 1.86 | 315,632 | 175 | 170,236 |
| 08/09/2024 | 1.90 | 1.87 | 1.89 | 362,450 | 124 | 192,890 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 57,832 | 54 | 30,553 |
| 25/08/2024 | 1.91 | 1.89 | 1.90 | 2,321,989 | 85 | 1,222,417 |
| 18/08/2024 | 1.92 | 1.89 | 1.91 | 149,774 | 70 | 78,777 |
| 11/08/2024 | 1.92 | 1.90 | 1.90 | 84,683 | 54 | 44,219 |
| 04/08/2024 | 1.91 | 1.88 | 1.91 | 337,118 | 131 | 177,429 |
| 28/07/2024 | 1.94 | 1.88 | 1.93 | 578,674 | 229 | 302,972 |
| 21/07/2024 | 1.93 | 1.89 | 1.91 | 240,686 | 140 | 126,590 |
| 14/07/2024 | 1.94 | 1.92 | 1.93 | 248,758 | 103 | 129,107 |
| 08/07/2024 | 1.94 | 1.91 | 1.93 | 138,891 | 76 | 72,266 |
| 30/06/2024 | 1.95 | 1.92 | 1.94 | 423,103 | 132 | 219,576 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
| 01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
| 01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
| 01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
| 01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
| 04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
| 01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
| 01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
| 10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
| 01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
| 02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
| 02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
| 01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |
| 03/11/2019 | 1.03 | 1.01 | 1.02 | 1,131,382 | 357 | 1,113,784 |
| 01/10/2019 | 1.04 | 1.01 | 1.02 | 625,153 | 314 | 611,377 |
| 01/09/2019 | 1.05 | 0.97 | 1.04 | 2,078,166 | 413 | 2,070,212 |
| 01/08/2019 | 1.03 | 0.97 | 0.98 | 875,338 | 397 | 877,001 |
| 01/07/2019 | 0.99 | 0.96 | 0.97 | 1,668,649 | 332 | 1,715,793 |
| 02/06/2019 | 0.98 | 0.95 | 0.97 | 453,320 | 228 | 468,469 |
| 01/05/2019 | 0.97 | 0.90 | 0.95 | 2,108,990 | 399 | 2,202,738 |