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 |
|---|---|---|---|---|---|---|
| 24/01/2024 | 2.04 | 2.04 | 2.04 | 48,042 | 33 | 23,550 |
| 23/01/2024 | 2.05 | 2.02 | 2.03 | 156,267 | 73 | 76,849 |
| 22/01/2024 | 2.06 | 2.05 | 2.05 | 47,831 | 27 | 23,264 |
| 21/01/2024 | 2.06 | 2.04 | 2.04 | 34,914 | 19 | 17,010 |
| 18/01/2024 | 2.08 | 2.04 | 2.08 | 76,749 | 40 | 37,414 |
| 17/01/2024 | 2.09 | 2.06 | 2.06 | 87,493 | 31 | 42,311 |
| 16/01/2024 | 2.08 | 2.08 | 2.08 | 10,400 | 1 | 5,000 |
| 15/01/2024 | 2.10 | 2.09 | 2.09 | 23,887 | 6 | 11,429 |
| 14/01/2024 | 2.11 | 2.08 | 2.11 | 120,203 | 47 | 57,490 |
| 11/01/2024 | 2.09 | 2.07 | 2.09 | 69,270 | 30 | 33,344 |
| 10/01/2024 | 2.08 | 2.06 | 2.08 | 24,364 | 17 | 11,788 |
| 09/01/2024 | 2.09 | 2.08 | 2.08 | 11,862 | 11 | 5,700 |
| 08/01/2024 | 2.08 | 2.05 | 2.08 | 56,619 | 35 | 27,463 |
| 07/01/2024 | 2.06 | 2.04 | 2.04 | 44,778 | 28 | 21,869 |
| 04/01/2024 | 2.05 | 2.03 | 2.05 | 25,174 | 24 | 12,327 |
| 03/01/2024 | 2.06 | 2.04 | 2.04 | 59,125 | 54 | 28,841 |
| 02/01/2024 | 2.06 | 2.03 | 2.06 | 100,870 | 19 | 49,602 |
| 31/12/2023 | 2.04 | 2.02 | 2.04 | 33,297 | 19 | 16,432 |
| 28/12/2023 | 2.03 | 2.01 | 2.03 | 54,831 | 43 | 27,192 |
| 27/12/2023 | 2.01 | 2.00 | 2.00 | 4,239 | 4 | 2,117 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2013 | 1.50 | 1.39 | 1.50 | 139,740 | 93 | 98,538 |
| 17/11/2013 | 1.43 | 1.26 | 1.40 | 470,081 | 125 | 344,501 |
| 10/11/2013 | 1.28 | 1.18 | 1.26 | 339,507 | 101 | 276,092 |
| 03/11/2013 | 1.18 | 1.16 | 1.18 | 26,495 | 36 | 22,637 |
| 27/10/2013 | 1.18 | 1.11 | 1.18 | 114,722 | 107 | 99,453 |
| 20/10/2013 | 1.13 | 1.12 | 1.12 | 33,126 | 26 | 29,556 |
| 06/10/2013 | 1.14 | 1.12 | 1.12 | 57,055 | 35 | 50,853 |
| 29/09/2013 | 1.14 | 1.12 | 1.13 | 21,292 | 21 | 18,825 |
| 22/09/2013 | 1.15 | 1.12 | 1.12 | 18,272 | 15 | 15,985 |
| 15/09/2013 | 1.13 | 1.12 | 1.13 | 10,418 | 10 | 9,234 |
| 08/09/2013 | 1.15 | 1.09 | 1.12 | 7,607 | 12 | 6,782 |
| 01/09/2013 | 1.13 | 1.10 | 1.10 | 27,218 | 20 | 24,656 |
| 25/08/2013 | 1.19 | 1.11 | 1.12 | 35,243 | 27 | 30,973 |
| 18/08/2013 | 1.19 | 1.14 | 1.17 | 6,280 | 11 | 5,370 |
| 12/08/2013 | 1.17 | 1.14 | 1.15 | 15,762 | 18 | 13,593 |
| 04/08/2013 | 1.16 | 1.14 | 1.16 | 10,529 | 12 | 9,137 |
| 28/07/2013 | 1.15 | 1.11 | 1.14 | 40,965 | 47 | 36,295 |
| 21/07/2013 | 1.14 | 1.09 | 1.13 | 21,091 | 11 | 18,955 |
| 14/07/2013 | 1.11 | 1.08 | 1.11 | 44,383 | 17 | 40,727 |
| 07/07/2013 | 1.14 | 1.11 | 1.11 | 8,445 | 12 | 7,500 |