CAPITAL BANK OF JORDAN Historical
Performance Indicators 01/10/2026
MarketFirst
High Price3.02
Last Closing2.93
No. of Transactions156
SectorBanks
Low Price2.94
Opening Price2.94
No. of Shares217,622
Div5.67
Change0.07
Closing Price3.00
Average Price2.99
P/E6.23
Value Traded649,667
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 27/04/2025 | 1.85 | 1.81 | 1.85 | 188,895 | 55 | 103,131 |
| 24/04/2025 | 1.83 | 1.80 | 1.80 | 57,458 | 40 | 31,770 |
| 23/04/2025 | 1.84 | 1.81 | 1.83 | 51,443 | 26 | 28,187 |
| 22/04/2025 | 1.83 | 1.83 | 1.83 | 43,274 | 34 | 23,647 |
| 21/04/2025 | 1.84 | 1.84 | 1.84 | 15,796 | 9 | 8,585 |
| 20/04/2025 | 1.84 | 1.84 | 1.84 | 85,486 | 46 | 46,460 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
| 12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
| 05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
| 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 |