CAPITAL BANK OF JORDAN Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.97
Last Closing1.98
No. of Transactions14
SectorBanks
Low Price1.96
Opening Price1.97
No. of Shares27,556
Div7.65
Change-0.02
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded54,032
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2023 | 2.02 | 2.00 | 2.00 | 154,262 | 109 | 77,048 |
| 30/10/2023 | 2.00 | 1.98 | 2.00 | 49,178 | 27 | 24,682 |
| 29/10/2023 | 2.00 | 1.98 | 2.00 | 29,352 | 24 | 14,699 |
| 26/10/2023 | 2.00 | 1.98 | 2.00 | 26,637 | 11 | 13,420 |
| 25/10/2023 | 2.00 | 1.98 | 2.00 | 923 | 9 | 463 |
| 24/10/2023 | 2.00 | 1.99 | 2.00 | 12,030 | 10 | 6,045 |
| 23/10/2023 | 2.01 | 1.99 | 2.00 | 53,467 | 18 | 26,744 |
| 22/10/2023 | 2.02 | 2.00 | 2.02 | 44,475 | 31 | 22,153 |
| 19/10/2023 | 2.03 | 1.98 | 2.02 | 56,009 | 35 | 28,018 |
| 18/10/2023 | 2.04 | 1.98 | 1.98 | 86,748 | 47 | 43,386 |
| 17/10/2023 | 2.07 | 2.02 | 2.06 | 87,713 | 46 | 42,875 |
| 16/10/2023 | 2.05 | 1.97 | 2.05 | 149,231 | 60 | 74,196 |
| 15/10/2023 | 1.99 | 1.96 | 1.97 | 16,306 | 15 | 8,291 |
| 12/10/2023 | 1.99 | 1.95 | 1.99 | 26,241 | 33 | 13,281 |
| 11/10/2023 | 1.99 | 1.94 | 1.97 | 188,484 | 52 | 95,938 |
| 10/10/2023 | 2.01 | 2.00 | 2.00 | 5,760 | 11 | 2,880 |
| 09/10/2023 | 2.02 | 2.00 | 2.01 | 54,278 | 26 | 27,133 |
| 08/10/2023 | 2.03 | 2.00 | 2.03 | 56,245 | 34 | 27,849 |
| 05/10/2023 | 2.03 | 2.00 | 2.01 | 117,103 | 61 | 58,188 |
| 04/10/2023 | 2.00 | 1.95 | 2.00 | 249,093 | 93 | 126,498 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/12/2021 | 1.91 | 1.85 | 1.91 | 744,126 | 170 | 397,809 |
| 12/12/2021 | 1.92 | 1.82 | 1.87 | 615,732 | 161 | 330,618 |
| 05/12/2021 | 1.92 | 1.85 | 1.92 | 1,104,240 | 241 | 591,661 |
| 28/11/2021 | 1.84 | 1.74 | 1.82 | 1,126,159 | 233 | 628,397 |
| 21/11/2021 | 1.83 | 1.78 | 1.80 | 588,722 | 188 | 326,342 |
| 14/11/2021 | 1.89 | 1.80 | 1.83 | 525,026 | 187 | 287,092 |
| 07/11/2021 | 1.87 | 1.81 | 1.84 | 377,436 | 165 | 205,128 |
| 31/10/2021 | 1.93 | 1.85 | 1.86 | 588,582 | 264 | 313,134 |
| 24/10/2021 | 1.93 | 1.89 | 1.89 | 414,314 | 178 | 216,331 |
| 17/10/2021 | 1.95 | 1.85 | 1.93 | 837,513 | 247 | 438,788 |
| 10/10/2021 | 1.88 | 1.77 | 1.88 | 972,265 | 262 | 530,498 |
| 03/10/2021 | 1.80 | 1.74 | 1.79 | 669,704 | 169 | 374,134 |
| 26/09/2021 | 1.84 | 1.77 | 1.78 | 2,213,582 | 295 | 1,223,925 |
| 19/09/2021 | 1.84 | 1.77 | 1.82 | 840,248 | 275 | 469,587 |
| 12/09/2021 | 1.87 | 1.82 | 1.84 | 1,195,131 | 215 | 647,044 |
| 05/09/2021 | 1.86 | 1.72 | 1.86 | 2,793,426 | 538 | 1,565,601 |
| 29/08/2021 | 1.75 | 1.66 | 1.74 | 879,689 | 264 | 518,920 |
| 22/08/2021 | 1.67 | 1.62 | 1.67 | 650,498 | 182 | 396,179 |
| 15/08/2021 | 1.67 | 1.60 | 1.64 | 758,721 | 192 | 467,901 |
| 08/08/2021 | 1.66 | 1.60 | 1.62 | 1,387,285 | 264 | 852,649 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2013 | 1.27 | 1.20 | 1.20 | 216,697 | 169 | 174,464 |
| 03/02/2013 | 1.27 | 1.19 | 1.23 | 179,731 | 178 | 145,073 |
| 02/01/2013 | 1.27 | 1.11 | 1.26 | 424,838 | 197 | 364,616 |
| 02/12/2012 | 1.17 | 1.09 | 1.13 | 204,276 | 110 | 183,053 |
| 01/11/2012 | 1.11 | 1.05 | 1.09 | 143,735 | 124 | 132,941 |
| 01/10/2012 | 1.13 | 1.07 | 1.09 | 179,959 | 139 | 164,214 |
| 02/09/2012 | 1.19 | 1.12 | 1.12 | 1,126,117 | 32 | 996,466 |
| 01/08/2012 | 1.20 | 1.07 | 1.19 | 404,599 | 117 | 343,450 |
| 01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |