CAPITAL BANK OF JORDAN Historical
Performance Indicators 05/03/2026
MarketFirst
High Price2.97
Last Closing2.85
No. of Transactions77
SectorBanks
Low Price2.85
Opening Price2.85
No. of Shares133,475
Div0.00
Change0.05
Closing Price2.90
Average Price2.91
P/E5.72
Value Traded388,537
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2025 | 1.89 | 1.88 | 1.89 | 24,088 | 17 | 12,769 |
| 19/06/2025 | 1.90 | 1.89 | 1.90 | 6,675 | 14 | 3,528 |
| 18/06/2025 | 1.90 | 1.89 | 1.89 | 264,013 | 57 | 138,969 |
| 17/06/2025 | 1.90 | 1.89 | 1.90 | 58,968 | 39 | 31,040 |
| 16/06/2025 | 1.90 | 1.87 | 1.89 | 49,422 | 51 | 26,122 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 108,273 | 65 | 57,227 |
| 12/06/2025 | 1.93 | 1.91 | 1.93 | 73,579 | 23 | 38,276 |
| 11/06/2025 | 1.95 | 1.90 | 1.92 | 132,641 | 55 | 69,532 |
| 04/06/2025 | 1.94 | 1.93 | 1.93 | 18,005 | 21 | 9,295 |
| 03/06/2025 | 1.96 | 1.93 | 1.94 | 380,183 | 53 | 196,069 |
| 02/06/2025 | 1.96 | 1.93 | 1.96 | 195,775 | 44 | 100,861 |
| 01/06/2025 | 1.95 | 1.93 | 1.94 | 45,271 | 27 | 23,286 |
| 29/05/2025 | 1.95 | 1.91 | 1.91 | 248,341 | 94 | 128,974 |
| 28/05/2025 | 1.95 | 1.94 | 1.95 | 15,063 | 14 | 7,728 |
| 27/05/2025 | 1.97 | 1.95 | 1.95 | 148,538 | 44 | 76,004 |
| 26/05/2025 | 1.97 | 1.95 | 1.97 | 498,698 | 31 | 253,522 |
| 22/05/2025 | 1.98 | 1.96 | 1.97 | 8,005,536 | 42 | 4,063,796 |
| 21/05/2025 | 1.98 | 1.97 | 1.97 | 47,565 | 27 | 24,100 |
| 20/05/2025 | 1.99 | 1.97 | 1.99 | 36,602 | 20 | 18,493 |
| 19/05/2025 | 2.00 | 1.98 | 1.98 | 273,319 | 45 | 137,468 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/07/2022 | 2.70 | 2.61 | 2.63 | 682,800 | 209 | 259,042 |
| 13/07/2022 | 2.70 | 2.61 | 2.68 | 620,165 | 165 | 233,424 |
| 03/07/2022 | 2.68 | 2.61 | 2.64 | 1,075,265 | 446 | 408,211 |
| 26/06/2022 | 2.70 | 2.60 | 2.63 | 3,408,769 | 275 | 1,286,426 |
| 19/06/2022 | 2.68 | 2.31 | 2.60 | 3,277,043 | 926 | 1,311,032 |
| 12/06/2022 | 2.75 | 2.55 | 2.64 | 1,646,035 | 723 | 625,428 |
| 05/06/2022 | 2.97 | 2.65 | 2.75 | 5,214,974 | 1,188 | 1,831,488 |
| 29/05/2022 | 2.96 | 2.82 | 2.84 | 2,787,898 | 522 | 965,906 |
| 22/05/2022 | 2.87 | 2.80 | 2.84 | 747,085 | 315 | 263,953 |
| 15/05/2022 | 3.02 | 2.83 | 2.86 | 1,353,742 | 572 | 463,900 |
| 08/05/2022 | 3.04 | 2.81 | 3.00 | 2,557,473 | 700 | 867,654 |
| 24/04/2022 | 3.05 | 2.85 | 2.95 | 3,184,034 | 893 | 1,082,726 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2011 | 1.50 | 1.40 | 1.48 | 357,214 | 147 | 248,837 |
| 01/12/2010 | 1.54 | 1.39 | 1.54 | 507,868 | 328 | 349,846 |
| 01/11/2010 | 1.46 | 1.38 | 1.46 | 142,358 | 121 | 101,469 |
| 03/10/2010 | 1.43 | 1.37 | 1.40 | 200,116 | 132 | 144,443 |
| 01/09/2010 | 1.45 | 1.38 | 1.43 | 283,327 | 214 | 201,666 |
| 01/08/2010 | 1.54 | 1.36 | 1.47 | 10,915,188 | 215 | 8,021,006 |
| 01/07/2010 | 1.50 | 1.35 | 1.50 | 1,640,767 | 206 | 1,141,762 |
| 01/06/2010 | 1.60 | 1.31 | 1.52 | 482,810 | 271 | 328,173 |
| 02/05/2010 | 1.68 | 1.54 | 1.61 | 116,838 | 124 | 72,563 |
| 01/04/2010 | 1.71 | 1.52 | 1.64 | 17,421,666 | 285 | 11,227,818 |
| 01/03/2010 | 1.64 | 1.51 | 1.55 | 34,545,170 | 427 | 22,221,081 |
| 01/02/2010 | 1.69 | 1.52 | 1.64 | 4,321,595 | 317 | 2,749,281 |
| 03/01/2010 | 1.62 | 1.42 | 1.61 | 7,353,145 | 485 | 4,835,588 |
| 01/12/2009 | 1.61 | 1.36 | 1.56 | 8,631,419 | 1,570 | 5,704,974 |
| 01/11/2009 | 1.44 | 1.32 | 1.44 | 5,162,559 | 976 | 3,710,475 |
| 01/10/2009 | 1.45 | 1.30 | 1.38 | 17,498,702 | 2,562 | 12,826,148 |
| 01/09/2009 | 1.65 | 1.32 | 1.38 | 23,962,332 | 3,983 | 16,987,506 |
| 02/08/2009 | 1.71 | 1.38 | 1.43 | 11,697,623 | 2,292 | 7,500,788 |
| 01/07/2009 | 1.78 | 1.46 | 1.65 | 14,509,121 | 2,464 | 9,099,524 |
| 01/06/2009 | 1.80 | 1.55 | 1.62 | 23,068,933 | 1,285 | 14,196,402 |