CAPITAL BANK OF JORDAN Historical
Performance Indicators 16/05/2024
MarketFirst
High Price2.00
Last Closing1.99
No. of Transactions29
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares94,987
Div7.50
Change0.01
Closing Price2.00
Average Price1.99
P/E6.37
Value Traded188,772
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2023 | 2.09 | 2.08 | 2.08 | 46,086 | 24 | 22,110 |
| 26/06/2023 | 2.11 | 2.06 | 2.11 | 138,639 | 66 | 66,363 |
| 25/06/2023 | 2.07 | 2.03 | 2.07 | 103,382 | 58 | 50,481 |
| 22/06/2023 | 2.05 | 2.02 | 2.02 | 148,942 | 95 | 73,211 |
| 21/06/2023 | 2.07 | 2.05 | 2.07 | 60,625 | 40 | 29,532 |
| 20/06/2023 | 2.07 | 2.05 | 2.07 | 102,799 | 50 | 49,968 |
| 19/06/2023 | 2.09 | 2.06 | 2.07 | 198,035 | 48 | 95,707 |
| 18/06/2023 | 2.09 | 2.06 | 2.09 | 159,282 | 39 | 76,576 |
| 15/06/2023 | 2.09 | 2.05 | 2.08 | 309,659 | 98 | 149,676 |
| 14/06/2023 | 2.11 | 2.08 | 2.08 | 112,091 | 43 | 53,564 |
| 13/06/2023 | 2.11 | 2.04 | 2.11 | 476,358 | 203 | 230,438 |
| 12/06/2023 | 2.11 | 2.04 | 2.05 | 546,751 | 213 | 264,757 |
| 11/06/2023 | 2.15 | 2.10 | 2.14 | 338,621 | 150 | 159,182 |
| 08/06/2023 | 2.17 | 2.16 | 2.17 | 94,972 | 61 | 43,939 |
| 07/06/2023 | 2.19 | 2.16 | 2.16 | 187,627 | 57 | 86,420 |
| 06/06/2023 | 2.19 | 2.18 | 2.19 | 33,435 | 18 | 15,337 |
| 05/06/2023 | 2.20 | 2.17 | 2.19 | 15,158 | 23 | 6,952 |
| 04/06/2023 | 2.19 | 2.18 | 2.18 | 19,043 | 19 | 8,700 |
| 31/05/2023 | 2.19 | 2.17 | 2.19 | 30,606 | 13 | 14,089 |
| 30/05/2023 | 2.19 | 2.16 | 2.19 | 16,242 | 21 | 7,476 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
| 22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |
| 15/12/2019 | 1.02 | 1.00 | 1.00 | 122,973 | 43 | 121,906 |
| 08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
| 01/12/2019 | 1.03 | 1.01 | 1.02 | 188,045 | 61 | 184,381 |
| 24/11/2019 | 1.02 | 1.01 | 1.02 | 153,483 | 72 | 150,606 |
| 17/11/2019 | 1.02 | 1.01 | 1.02 | 107,739 | 59 | 106,523 |
| 10/11/2019 | 1.02 | 1.01 | 1.02 | 99,694 | 58 | 98,073 |
| 03/11/2019 | 1.03 | 1.01 | 1.01 | 770,466 | 168 | 758,582 |
| 27/10/2019 | 1.03 | 1.01 | 1.02 | 256,480 | 103 | 251,395 |
| 20/10/2019 | 1.03 | 1.01 | 1.02 | 80,592 | 55 | 78,851 |
| 13/10/2019 | 1.03 | 1.02 | 1.02 | 95,291 | 70 | 93,391 |
| 06/10/2019 | 1.03 | 1.01 | 1.02 | 41,432 | 34 | 40,626 |
| 29/09/2019 | 1.04 | 1.02 | 1.02 | 179,585 | 63 | 174,614 |
| 22/09/2019 | 1.05 | 1.01 | 1.03 | 357,110 | 101 | 346,233 |
| 15/09/2019 | 1.02 | 1.00 | 1.02 | 892,332 | 97 | 882,666 |
| 08/09/2019 | 1.00 | 0.97 | 0.99 | 544,277 | 103 | 551,428 |
| 01/09/2019 | 0.99 | 0.97 | 0.97 | 256,221 | 101 | 262,385 |
| 25/08/2019 | 1.00 | 0.98 | 0.98 | 99,477 | 56 | 100,459 |
| 18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |