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 |
|---|---|---|---|---|---|---|
| 23/02/2025 | 1.97 | 1.96 | 1.97 | 55,109 | 26 | 28,025 |
| 20/02/2025 | 1.98 | 1.97 | 1.97 | 9,283 | 14 | 4,712 |
| 19/02/2025 | 1.98 | 1.95 | 1.98 | 70,655 | 26 | 35,973 |
| 18/02/2025 | 1.97 | 1.96 | 1.96 | 31,382 | 20 | 16,006 |
| 17/02/2025 | 1.98 | 1.96 | 1.97 | 55,142 | 34 | 27,990 |
| 16/02/2025 | 1.98 | 1.95 | 1.96 | 264,932 | 86 | 134,967 |
| 13/02/2025 | 1.95 | 1.92 | 1.93 | 333,800 | 62 | 171,596 |
| 12/02/2025 | 1.95 | 1.93 | 1.95 | 43,770 | 26 | 22,497 |
| 11/02/2025 | 1.95 | 1.94 | 1.95 | 77,682 | 44 | 40,028 |
| 10/02/2025 | 1.97 | 1.96 | 1.97 | 7,363 | 11 | 3,738 |
| 09/02/2025 | 1.99 | 1.96 | 1.97 | 35,739 | 28 | 18,162 |
| 06/02/2025 | 1.96 | 1.95 | 1.96 | 73,830 | 53 | 37,784 |
| 05/02/2025 | 1.97 | 1.93 | 1.96 | 79,218 | 78 | 40,532 |
| 04/02/2025 | 2.00 | 1.97 | 1.98 | 56,320 | 34 | 28,432 |
| 03/02/2025 | 2.01 | 1.97 | 2.00 | 96,726 | 48 | 48,452 |
| 02/02/2025 | 2.03 | 2.00 | 2.00 | 243,709 | 89 | 120,960 |
| 30/01/2025 | 2.00 | 1.98 | 2.00 | 67,694 | 63 | 34,082 |
| 29/01/2025 | 2.00 | 1.99 | 1.99 | 123,482 | 40 | 61,918 |
| 28/01/2025 | 2.00 | 1.99 | 2.00 | 38,395 | 22 | 19,263 |
| 27/01/2025 | 2.01 | 1.99 | 2.00 | 152,878 | 70 | 76,565 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2022 | 2.46 | 2.40 | 2.45 | 627,342 | 279 | 259,451 |
| 27/11/2022 | 2.47 | 2.40 | 2.47 | 374,746 | 220 | 153,563 |
| 20/11/2022 | 2.45 | 2.40 | 2.42 | 432,219 | 219 | 178,869 |
| 13/11/2022 | 2.46 | 2.41 | 2.46 | 175,171 | 175 | 72,098 |
| 06/11/2022 | 2.44 | 2.30 | 2.43 | 426,249 | 288 | 179,973 |
| 30/10/2022 | 2.49 | 2.35 | 2.39 | 372,260 | 205 | 153,621 |
| 23/10/2022 | 2.50 | 2.41 | 2.43 | 363,473 | 182 | 148,422 |
| 16/10/2022 | 2.51 | 2.48 | 2.50 | 361,920 | 163 | 145,123 |
| 09/10/2022 | 2.53 | 2.44 | 2.51 | 742,763 | 245 | 297,809 |
| 02/10/2022 | 2.45 | 2.40 | 2.44 | 654,423 | 288 | 270,599 |
| 25/09/2022 | 2.43 | 2.38 | 2.41 | 485,013 | 196 | 202,047 |
| 18/09/2022 | 2.50 | 2.39 | 2.41 | 667,043 | 348 | 274,297 |
| 11/09/2022 | 2.44 | 2.29 | 2.39 | 835,858 | 409 | 351,265 |
| 04/09/2022 | 2.40 | 2.26 | 2.29 | 847,945 | 367 | 364,790 |
| 28/08/2022 | 2.44 | 2.39 | 2.41 | 565,285 | 275 | 234,740 |
| 21/08/2022 | 2.46 | 2.42 | 2.43 | 509,853 | 234 | 208,778 |
| 14/08/2022 | 2.51 | 2.45 | 2.47 | 697,970 | 277 | 281,707 |
| 07/08/2022 | 2.57 | 2.47 | 2.50 | 712,735 | 309 | 283,787 |
| 31/07/2022 | 2.75 | 2.44 | 2.53 | 2,594,939 | 819 | 1,017,338 |
| 24/07/2022 | 2.65 | 2.52 | 2.57 | 1,117,952 | 442 | 432,331 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2012 | 1.20 | 1.07 | 1.19 | 404,599 | 117 | 343,450 |
| 01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |
| 03/06/2012 | 1.20 | 1.10 | 1.19 | 170,565 | 98 | 146,183 |
| 01/05/2012 | 1.20 | 1.14 | 1.15 | 130,750 | 152 | 112,762 |
| 01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
| 01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
| 01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
| 02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
| 01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
| 01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
| 02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
| 04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |
| 01/08/2011 | 1.36 | 1.26 | 1.36 | 372,068 | 153 | 282,331 |
| 03/07/2011 | 1.36 | 1.28 | 1.31 | 176,935 | 108 | 132,310 |
| 01/06/2011 | 1.38 | 1.24 | 1.38 | 727,152 | 260 | 549,494 |
| 02/05/2011 | 1.36 | 1.26 | 1.36 | 306,965 | 212 | 235,024 |
| 03/04/2011 | 1.43 | 1.26 | 1.36 | 548,740 | 207 | 401,521 |
| 01/03/2011 | 1.45 | 1.32 | 1.45 | 535,904 | 203 | 384,487 |
| 01/02/2011 | 1.46 | 1.33 | 1.45 | 140,922 | 89 | 100,224 |
| 02/01/2011 | 1.50 | 1.40 | 1.48 | 357,214 | 147 | 248,837 |