Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
27/05/2025 1.97 1.95 1.95 148,538 44 76,004
26/05/2025 1.97 1.95 1.97 498,698 31 253,522
22/05/2025 1.98 1.96 1.97 8,005,536 42 4,063,796
21/05/2025 1.98 1.97 1.97 47,565 27 24,100
20/05/2025 1.99 1.97 1.99 36,602 20 18,493
19/05/2025 2.00 1.98 1.98 273,319 45 137,468
18/05/2025 2.04 1.95 2.00 473,326 136 237,246
15/05/2025 1.95 1.89 1.94 410,149 91 214,733
14/05/2025 1.91 1.89 1.90 125,850 42 66,334
13/05/2025 1.90 1.89 1.90 61,688 22 32,622
12/05/2025 1.90 1.88 1.89 94,412 40 49,976
11/05/2025 1.90 1.89 1.90 292,579 39 154,203
08/05/2025 1.90 1.89 1.90 90,830 28 47,806
07/05/2025 1.91 1.89 1.90 173,518 55 91,390
06/05/2025 1.91 1.89 1.91 130,905 44 68,903
05/05/2025 1.89 1.87 1.89 53,635 31 28,516
04/05/2025 1.90 1.86 1.86 41,169 52 21,826
30/04/2025 1.91 1.87 1.90 110,611 40 58,241
29/04/2025 1.87 1.85 1.87 41,058 30 22,050
28/04/2025 1.85 1.84 1.85 29,153 12 15,765
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2024 2.07 2.03 2.05 322,137 174 156,971
21/01/2024 2.06 2.02 2.04 308,162 164 151,001
14/01/2024 2.11 2.04 2.08 318,733 125 153,644
07/01/2024 2.09 2.04 2.09 206,892 121 100,164
31/12/2023 2.06 2.02 2.05 218,467 116 107,202
24/12/2023 2.03 1.99 2.03 182,813 115 91,175
17/12/2023 2.00 1.97 1.99 395,887 182 199,253
10/12/2023 1.99 1.97 1.98 381,419 106 193,405
03/12/2023 2.00 1.96 1.97 214,838 156 108,358
26/11/2023 2.00 1.98 1.99 383,371 144 192,791
19/11/2023 2.00 1.97 1.99 161,474 97 81,702
12/11/2023 1.99 1.95 1.99 150,038 138 76,327
05/11/2023 1.98 1.93 1.95 442,816 255 226,722
29/10/2023 2.02 1.98 1.98 394,322 252 197,421
22/10/2023 2.02 1.98 2.00 137,531 79 68,825
15/10/2023 2.07 1.96 2.02 396,007 203 196,766
08/10/2023 2.03 1.94 1.99 331,008 156 167,081
01/10/2023 2.03 1.94 2.01 571,438 286 290,070
24/09/2023 1.96 1.94 1.95 261,309 108 134,077
17/09/2023 1.97 1.93 1.96 278,179 161 142,858
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2017 0.99 0.85 0.97 1,654,284 719 1,803,137
02/07/2017 0.92 0.85 0.86 906,555 560 1,028,905
01/06/2017 0.94 0.83 0.91 1,766,868 599 2,048,051
01/05/2017 0.93 0.83 0.85 1,816,595 651 2,077,328
02/04/2017 0.86 0.81 0.81 608,904 332 732,128
01/03/2017 0.94 0.85 0.86 1,108,617 574 1,244,348
01/02/2017 0.91 0.78 0.89 1,570,678 784 1,853,515
02/01/2017 0.86 0.81 0.82 621,357 388 747,431
01/12/2016 0.87 0.80 0.83 326,859 419 392,736
01/11/2016 0.85 0.76 0.81 1,677,858 953 2,142,941
03/10/2016 0.91 0.85 0.85 356,359 267 408,135
01/09/2016 0.92 0.88 0.91 169,248 100 187,419
01/08/2016 0.92 0.88 0.88 177,240 184 197,726
03/07/2016 0.94 0.87 0.90 414,332 370 461,036
01/06/2016 0.90 0.87 0.90 196,839 148 223,823
02/05/2016 0.94 0.88 0.90 636,325 288 697,316
03/04/2016 0.94 0.90 0.92 711,084 304 768,071
01/03/2016 1.00 0.89 0.90 1,582,949 959 1,691,460
01/02/2016 1.09 0.99 0.99 959,700 715 928,792
03/01/2016 1.08 0.99 1.03 989,581 531 963,305
Download Table