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 |
|---|---|---|---|---|---|---|
| 23/03/2025 | 1.99 | 1.98 | 1.99 | 23,135 | 17 | 11,651 |
| 20/03/2025 | 1.99 | 1.98 | 1.99 | 16,957 | 6 | 8,559 |
| 19/03/2025 | 1.99 | 1.98 | 1.99 | 59,506 | 15 | 30,050 |
| 18/03/2025 | 2.00 | 1.98 | 2.00 | 33,421 | 15 | 16,808 |
| 17/03/2025 | 2.00 | 1.99 | 1.99 | 32,038 | 16 | 16,068 |
| 16/03/2025 | 1.99 | 1.97 | 1.99 | 23,119 | 12 | 11,660 |
| 13/03/2025 | 2.00 | 1.98 | 2.00 | 60,994 | 32 | 30,525 |
| 12/03/2025 | 2.00 | 1.99 | 2.00 | 139,175 | 38 | 69,665 |
| 11/03/2025 | 2.00 | 1.97 | 2.00 | 86,628 | 31 | 43,600 |
| 10/03/2025 | 1.98 | 1.97 | 1.98 | 29,080 | 11 | 14,735 |
| 09/03/2025 | 2.00 | 1.97 | 1.98 | 202,949 | 57 | 102,369 |
| 06/03/2025 | 1.97 | 1.96 | 1.97 | 10,175 | 12 | 5,186 |
| 05/03/2025 | 1.97 | 1.95 | 1.97 | 39,656 | 30 | 20,275 |
| 04/03/2025 | 1.95 | 1.94 | 1.95 | 15,776 | 23 | 8,112 |
| 03/03/2025 | 1.96 | 1.93 | 1.93 | 62,751 | 33 | 32,420 |
| 02/03/2025 | 1.95 | 1.93 | 1.95 | 60,325 | 37 | 31,184 |
| 27/02/2025 | 1.97 | 1.94 | 1.94 | 32,593 | 37 | 16,761 |
| 26/02/2025 | 1.96 | 1.95 | 1.96 | 188,432 | 32 | 96,261 |
| 25/02/2025 | 1.97 | 1.96 | 1.97 | 53,487 | 17 | 27,282 |
| 24/02/2025 | 1.97 | 1.96 | 1.96 | 26,951 | 10 | 13,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2023 | 2.33 | 2.22 | 2.23 | 259,212 | 159 | 114,786 |
| 16/04/2023 | 2.33 | 2.19 | 2.33 | 843,064 | 415 | 372,183 |
| 09/04/2023 | 2.30 | 2.18 | 2.21 | 390,209 | 285 | 175,853 |
| 02/04/2023 | 2.35 | 2.29 | 2.29 | 341,932 | 109 | 147,853 |
| 26/03/2023 | 2.36 | 2.29 | 2.35 | 421,104 | 326 | 181,195 |
| 19/03/2023 | 2.49 | 2.38 | 2.46 | 697,264 | 207 | 286,000 |
| 12/03/2023 | 2.50 | 2.42 | 2.43 | 710,259 | 328 | 290,376 |
| 05/03/2023 | 2.53 | 2.46 | 2.52 | 206,422 | 128 | 82,469 |
| 26/02/2023 | 2.50 | 2.42 | 2.48 | 668,489 | 179 | 272,459 |
| 19/02/2023 | 2.49 | 2.43 | 2.43 | 592,093 | 226 | 241,807 |
| 12/02/2023 | 2.54 | 2.47 | 2.49 | 685,062 | 228 | 273,037 |
| 05/02/2023 | 2.59 | 2.53 | 2.54 | 460,820 | 214 | 180,318 |
| 29/01/2023 | 2.60 | 2.53 | 2.58 | 2,772,631 | 500 | 1,078,328 |
| 22/01/2023 | 2.54 | 2.48 | 2.52 | 2,160,249 | 334 | 862,924 |
| 15/01/2023 | 2.54 | 2.50 | 2.51 | 893,186 | 323 | 355,402 |
| 08/01/2023 | 2.60 | 2.52 | 2.52 | 2,337,592 | 576 | 914,044 |
| 02/01/2023 | 2.59 | 2.44 | 2.56 | 1,318,173 | 456 | 522,356 |
| 26/12/2022 | 2.44 | 2.42 | 2.44 | 407,278 | 127 | 168,081 |
| 18/12/2022 | 2.44 | 2.40 | 2.42 | 193,373 | 87 | 80,247 |
| 11/12/2022 | 2.47 | 2.42 | 2.46 | 147,775 | 157 | 60,162 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2014 | 2.00 | 1.81 | 1.86 | 1,387,029 | 622 | 732,414 |
| 02/03/2014 | 2.10 | 1.91 | 1.94 | 2,051,791 | 819 | 1,005,390 |
| 02/02/2014 | 2.32 | 1.78 | 1.94 | 19,554,469 | 1,679 | 10,231,029 |
| 02/01/2014 | 1.90 | 1.64 | 1.78 | 2,172,307 | 584 | 1,206,688 |
| 01/12/2013 | 1.67 | 1.45 | 1.60 | 622,151 | 291 | 401,712 |
| 03/11/2013 | 1.50 | 1.16 | 1.50 | 975,822 | 355 | 741,768 |
| 01/10/2013 | 1.18 | 1.11 | 1.18 | 218,700 | 182 | 192,098 |
| 01/09/2013 | 1.15 | 1.09 | 1.13 | 71,010 | 64 | 63,246 |
| 01/08/2013 | 1.19 | 1.11 | 1.12 | 92,759 | 100 | 81,028 |
| 01/07/2013 | 1.14 | 1.07 | 1.11 | 94,560 | 71 | 85,787 |
| 02/06/2013 | 1.15 | 1.09 | 1.09 | 141,130 | 94 | 123,689 |
| 01/05/2013 | 1.23 | 1.10 | 1.14 | 123,714 | 142 | 108,645 |
| 01/04/2013 | 1.20 | 1.05 | 1.11 | 117,452 | 119 | 103,125 |
| 03/03/2013 | 1.27 | 1.20 | 1.20 | 216,697 | 169 | 174,464 |
| 03/02/2013 | 1.27 | 1.19 | 1.23 | 179,731 | 178 | 145,073 |
| 02/01/2013 | 1.27 | 1.11 | 1.26 | 424,838 | 197 | 364,616 |
| 02/12/2012 | 1.17 | 1.09 | 1.13 | 204,276 | 110 | 183,053 |
| 01/11/2012 | 1.11 | 1.05 | 1.09 | 143,735 | 124 | 132,941 |
| 01/10/2012 | 1.13 | 1.07 | 1.09 | 179,959 | 139 | 164,214 |
| 02/09/2012 | 1.19 | 1.12 | 1.12 | 1,126,117 | 32 | 996,466 |