CAPITAL BANK OF JORDAN Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.90
Last Closing2.03
No. of Transactions45
SectorBanks
Low Price1.88
Opening Price1.88
No. of Shares33,662
Div7.98
Change-0.15
Closing Price1.88
Average Price1.88
P/E6.88
Value Traded63,351
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/12/2023 | 1.99 | 1.98 | 1.98 | 61,226 | 28 | 30,773 |
03/12/2023 | 2.00 | 1.99 | 2.00 | 49,694 | 33 | 24,949 |
30/11/2023 | 2.00 | 1.99 | 1.99 | 164,083 | 47 | 82,443 |
29/11/2023 | 2.00 | 1.99 | 2.00 | 116,518 | 44 | 58,500 |
28/11/2023 | 1.98 | 1.98 | 1.98 | 21,279 | 11 | 10,747 |
27/11/2023 | 1.99 | 1.98 | 1.98 | 69,384 | 29 | 35,017 |
26/11/2023 | 2.00 | 1.99 | 2.00 | 12,108 | 13 | 6,084 |
23/11/2023 | 2.00 | 1.98 | 1.99 | 20,518 | 21 | 10,330 |
22/11/2023 | 1.99 | 1.97 | 1.99 | 41,659 | 26 | 21,100 |
21/11/2023 | 1.98 | 1.97 | 1.98 | 48,901 | 31 | 24,820 |
20/11/2023 | 1.98 | 1.98 | 1.98 | 36,143 | 13 | 18,254 |
19/11/2023 | 1.98 | 1.98 | 1.98 | 14,252 | 6 | 7,198 |
16/11/2023 | 1.99 | 1.96 | 1.99 | 32,111 | 39 | 16,235 |
15/11/2023 | 1.97 | 1.96 | 1.96 | 5,051 | 12 | 2,571 |
14/11/2023 | 1.97 | 1.95 | 1.97 | 44,293 | 28 | 22,650 |
13/11/2023 | 1.98 | 1.95 | 1.97 | 58,217 | 37 | 29,591 |
12/11/2023 | 1.99 | 1.95 | 1.97 | 10,365 | 22 | 5,280 |
09/11/2023 | 1.96 | 1.94 | 1.95 | 48,166 | 26 | 24,762 |
08/11/2023 | 1.96 | 1.93 | 1.94 | 46,214 | 25 | 23,810 |
07/11/2023 | 1.97 | 1.94 | 1.94 | 169,005 | 93 | 86,791 |
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 |
---|---|---|---|---|---|---|
01/05/2017 | 0.93 | 0.83 | 0.85 | 1,816,595 | 651 | 2,077,328 |
02/04/2017 | 0.86 | 0.81 | 0.81 | 608,904 | 332 | 732,128 |
01/03/2017 | 0.94 | 0.85 | 0.86 | 1,108,617 | 574 | 1,244,348 |
01/02/2017 | 0.91 | 0.78 | 0.89 | 1,570,678 | 784 | 1,853,515 |
02/01/2017 | 0.86 | 0.81 | 0.82 | 621,357 | 388 | 747,431 |
01/12/2016 | 0.87 | 0.80 | 0.83 | 326,859 | 419 | 392,736 |
01/11/2016 | 0.85 | 0.76 | 0.81 | 1,677,858 | 953 | 2,142,941 |
03/10/2016 | 0.91 | 0.85 | 0.85 | 356,359 | 267 | 408,135 |
01/09/2016 | 0.92 | 0.88 | 0.91 | 169,248 | 100 | 187,419 |
01/08/2016 | 0.92 | 0.88 | 0.88 | 177,240 | 184 | 197,726 |
03/07/2016 | 0.94 | 0.87 | 0.90 | 414,332 | 370 | 461,036 |
01/06/2016 | 0.90 | 0.87 | 0.90 | 196,839 | 148 | 223,823 |
02/05/2016 | 0.94 | 0.88 | 0.90 | 636,325 | 288 | 697,316 |
03/04/2016 | 0.94 | 0.90 | 0.92 | 711,084 | 304 | 768,071 |
01/03/2016 | 1.00 | 0.89 | 0.90 | 1,582,949 | 959 | 1,691,460 |
01/02/2016 | 1.09 | 0.99 | 0.99 | 959,700 | 715 | 928,792 |
03/01/2016 | 1.08 | 0.99 | 1.03 | 989,581 | 531 | 963,305 |
01/12/2015 | 1.03 | 0.99 | 1.00 | 510,070 | 471 | 508,384 |
01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |