CAPITAL BANK OF JORDAN Historical
Performance Indicators 31/08/2026
MarketFirst
High Price2.78
Last Closing2.76
No. of Transactions52
SectorBanks
Low Price2.74
Opening Price2.75
No. of Shares35,211
Div6.20
Change-0.02
Closing Price2.74
Average Price2.75
P/E5.69
Value Traded96,785
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2026 | 2.94 | 2.89 | 2.89 | 210,008 | 58 | 72,158 |
| 01/02/2026 | 2.89 | 2.86 | 2.87 | 84,609 | 57 | 29,448 |
| 29/01/2026 | 2.92 | 2.88 | 2.89 | 86,937 | 65 | 30,133 |
| 28/01/2026 | 2.95 | 2.89 | 2.90 | 626,261 | 108 | 215,540 |
| 27/01/2026 | 2.98 | 2.96 | 2.96 | 59,414 | 30 | 19,998 |
| 26/01/2026 | 3.01 | 2.97 | 2.98 | 123,048 | 46 | 41,347 |
| 25/01/2026 | 3.05 | 3.00 | 3.01 | 320,047 | 119 | 105,995 |
| 22/01/2026 | 3.09 | 2.95 | 3.09 | 2,020,299 | 183 | 672,615 |
| 21/01/2026 | 2.97 | 2.94 | 2.94 | 762,026 | 78 | 258,185 |
| 20/01/2026 | 3.00 | 2.86 | 3.00 | 744,828 | 149 | 253,830 |
| 19/01/2026 | 2.88 | 2.82 | 2.85 | 1,981,196 | 254 | 698,343 |
| 18/01/2026 | 2.94 | 2.82 | 2.88 | 1,250,455 | 293 | 435,150 |
| 15/01/2026 | 2.96 | 2.90 | 2.93 | 440,948 | 103 | 150,782 |
| 14/01/2026 | 3.00 | 2.96 | 2.97 | 320,547 | 69 | 107,790 |
| 13/01/2026 | 3.02 | 2.98 | 2.98 | 184,945 | 49 | 61,837 |
| 12/01/2026 | 3.04 | 2.98 | 2.99 | 329,344 | 104 | 109,659 |
| 11/01/2026 | 3.05 | 3.03 | 3.03 | 288,490 | 94 | 95,125 |
| 08/01/2026 | 3.05 | 3.04 | 3.04 | 790,066 | 92 | 259,857 |
| 07/01/2026 | 3.07 | 3.05 | 3.06 | 173,898 | 38 | 56,898 |
| 06/01/2026 | 3.11 | 3.07 | 3.11 | 561,583 | 106 | 182,172 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2023 | 1.99 | 1.97 | 1.98 | 381,419 | 106 | 193,405 |
| 03/12/2023 | 2.00 | 1.96 | 1.97 | 214,838 | 156 | 108,358 |
| 26/11/2023 | 2.00 | 1.98 | 1.99 | 383,371 | 144 | 192,791 |
| 19/11/2023 | 2.00 | 1.97 | 1.99 | 161,474 | 97 | 81,702 |
| 12/11/2023 | 1.99 | 1.95 | 1.99 | 150,038 | 138 | 76,327 |
| 05/11/2023 | 1.98 | 1.93 | 1.95 | 442,816 | 255 | 226,722 |
| 29/10/2023 | 2.02 | 1.98 | 1.98 | 394,322 | 252 | 197,421 |
| 22/10/2023 | 2.02 | 1.98 | 2.00 | 137,531 | 79 | 68,825 |
| 15/10/2023 | 2.07 | 1.96 | 2.02 | 396,007 | 203 | 196,766 |
| 08/10/2023 | 2.03 | 1.94 | 1.99 | 331,008 | 156 | 167,081 |
| 01/10/2023 | 2.03 | 1.94 | 2.01 | 571,438 | 286 | 290,070 |
| 24/09/2023 | 1.96 | 1.94 | 1.95 | 261,309 | 108 | 134,077 |
| 17/09/2023 | 1.97 | 1.93 | 1.96 | 278,179 | 161 | 142,858 |
| 10/09/2023 | 1.99 | 1.95 | 1.98 | 338,374 | 127 | 171,514 |
| 03/09/2023 | 2.00 | 1.94 | 1.96 | 275,224 | 162 | 140,218 |
| 27/08/2023 | 1.98 | 1.94 | 1.98 | 277,680 | 177 | 141,430 |
| 20/08/2023 | 1.97 | 1.85 | 1.95 | 1,277,562 | 606 | 671,813 |
| 13/08/2023 | 2.06 | 1.97 | 1.98 | 743,929 | 354 | 371,208 |
| 06/08/2023 | 2.06 | 2.04 | 2.06 | 271,903 | 123 | 132,448 |
| 30/07/2023 | 2.09 | 2.05 | 2.07 | 878,511 | 208 | 423,845 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2014 | 1.65 | 1.53 | 1.54 | 2,490,441 | 604 | 1,593,711 |
| 01/10/2014 | 1.66 | 1.55 | 1.59 | 553,375 | 238 | 349,361 |
| 01/09/2014 | 1.68 | 1.62 | 1.66 | 620,941 | 232 | 378,182 |
| 03/08/2014 | 1.71 | 1.56 | 1.65 | 369,527 | 265 | 226,568 |
| 01/07/2014 | 1.64 | 1.55 | 1.58 | 262,988 | 138 | 167,766 |
| 01/06/2014 | 1.72 | 1.57 | 1.64 | 567,686 | 348 | 341,123 |
| 04/05/2014 | 1.90 | 1.66 | 1.72 | 704,800 | 291 | 382,785 |
| 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 |