CAPITAL BANK OF JORDAN Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.98
Last Closing1.96
No. of Transactions31
SectorBanks
Low Price1.96
Opening Price1.96
No. of Shares30,517
Div7.65
Change0.00
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded59,904
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/08/2023 | 2.06 | 2.05 | 2.05 | 54,546 | 21 | 26,583 |
07/08/2023 | 2.06 | 2.06 | 2.06 | 52,746 | 13 | 25,605 |
06/08/2023 | 2.06 | 2.05 | 2.06 | 51,058 | 28 | 24,820 |
03/08/2023 | 2.07 | 2.05 | 2.07 | 17,836 | 9 | 8,640 |
02/08/2023 | 2.07 | 2.05 | 2.07 | 112,025 | 50 | 54,528 |
01/08/2023 | 2.08 | 2.07 | 2.08 | 451,706 | 36 | 218,144 |
31/07/2023 | 2.09 | 2.07 | 2.07 | 148,623 | 59 | 71,474 |
30/07/2023 | 2.09 | 2.08 | 2.09 | 148,320 | 54 | 71,059 |
27/07/2023 | 2.08 | 2.05 | 2.05 | 46,674 | 24 | 22,585 |
26/07/2023 | 2.09 | 2.08 | 2.09 | 52,393 | 19 | 25,120 |
25/07/2023 | 2.10 | 2.09 | 2.09 | 104,615 | 41 | 50,050 |
24/07/2023 | 2.11 | 2.09 | 2.10 | 110,104 | 43 | 52,467 |
23/07/2023 | 2.10 | 2.07 | 2.09 | 85,879 | 38 | 41,179 |
20/07/2023 | 2.11 | 2.06 | 2.10 | 162,304 | 57 | 77,485 |
18/07/2023 | 2.09 | 2.08 | 2.09 | 24,605 | 6 | 11,828 |
17/07/2023 | 2.08 | 2.04 | 2.08 | 87,835 | 53 | 42,666 |
16/07/2023 | 2.06 | 2.05 | 2.06 | 36,034 | 29 | 17,507 |
13/07/2023 | 2.08 | 2.05 | 2.05 | 38,224 | 19 | 18,515 |
12/07/2023 | 2.07 | 2.04 | 2.07 | 60,966 | 36 | 29,642 |
11/07/2023 | 2.07 | 2.05 | 2.06 | 132,366 | 41 | 64,294 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2020 | 0.91 | 0.90 | 0.91 | 61,738 | 44 | 68,232 |
25/10/2020 | 0.92 | 0.89 | 0.90 | 132,932 | 67 | 147,351 |
18/10/2020 | 0.94 | 0.92 | 0.93 | 41,220 | 23 | 44,641 |
11/10/2020 | 0.92 | 0.90 | 0.92 | 348,789 | 29 | 383,057 |
04/10/2020 | 0.94 | 0.89 | 0.91 | 277,646 | 86 | 306,227 |
27/09/2020 | 0.94 | 0.92 | 0.94 | 88,205 | 55 | 95,004 |
20/09/2020 | 0.96 | 0.90 | 0.94 | 355,154 | 135 | 379,085 |
13/09/2020 | 0.93 | 0.90 | 0.90 | 4,896,387 | 84 | 5,380,513 |
06/09/2020 | 0.93 | 0.85 | 0.93 | 450,746 | 155 | 504,115 |
30/08/2020 | 0.87 | 0.85 | 0.85 | 53,438 | 38 | 62,467 |
23/08/2020 | 0.87 | 0.85 | 0.86 | 63,019 | 56 | 73,315 |
16/08/2020 | 0.87 | 0.85 | 0.87 | 29,788 | 21 | 34,612 |
09/08/2020 | 0.87 | 0.85 | 0.85 | 750,430 | 105 | 879,431 |
04/08/2020 | 0.87 | 0.85 | 0.87 | 243,022 | 56 | 280,199 |
26/07/2020 | 0.86 | 0.83 | 0.86 | 86,883 | 40 | 103,011 |
19/07/2020 | 0.87 | 0.84 | 0.87 | 123,747 | 51 | 146,040 |
12/07/2020 | 0.87 | 0.84 | 0.86 | 185,713 | 62 | 218,887 |
05/07/2020 | 0.87 | 0.80 | 0.87 | 845,999 | 212 | 1,018,931 |
28/06/2020 | 0.84 | 0.80 | 0.83 | 1,113,800 | 158 | 1,358,648 |
21/06/2020 | 0.82 | 0.79 | 0.80 | 287,177 | 146 | 357,873 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2009 | 2.21 | 2.00 | 2.07 | 59,884,151 | 1,338 | 28,495,239 |
04/01/2009 | 2.29 | 1.73 | 2.17 | 25,380,565 | 2,576 | 12,083,056 |
01/12/2008 | 2.15 | 1.75 | 1.80 | 4,553,025 | 1,190 | 2,278,181 |
02/11/2008 | 2.07 | 1.60 | 1.84 | 1,527,952 | 650 | 860,663 |
05/10/2008 | 2.20 | 1.86 | 2.01 | 2,204,820 | 589 | 1,112,029 |
01/09/2008 | 2.37 | 2.08 | 2.14 | 2,929,185 | 442 | 1,292,683 |
03/08/2008 | 2.35 | 2.16 | 2.30 | 1,185,949 | 456 | 520,183 |
01/07/2008 | 2.40 | 2.25 | 2.27 | 1,198,349 | 552 | 518,257 |
01/06/2008 | 2.66 | 2.30 | 2.39 | 26,891,070 | 1,280 | 11,132,092 |
04/05/2008 | 2.53 | 2.26 | 2.37 | 10,227,513 | 1,999 | 4,240,038 |
01/04/2008 | 2.45 | 2.12 | 2.34 | 3,693,255 | 827 | 1,616,864 |
02/03/2008 | 2.57 | 2.26 | 2.26 | 5,043,353 | 1,032 | 2,013,456 |
02/02/2008 | 2.60 | 2.28 | 2.57 | 17,645,423 | 2,357 | 7,220,701 |
02/01/2008 | 2.43 | 2.01 | 2.33 | 22,420,965 | 4,205 | 9,950,828 |
01/11/2007 | 2.20 | 1.98 | 2.02 | 4,751,983 | 1,315 | 2,289,673 |
01/10/2007 | 2.17 | 1.82 | 1.97 | 8,213,842 | 1,927 | 4,027,922 |
02/09/2007 | 1.91 | 1.80 | 1.82 | 1,971,981 | 621 | 1,076,609 |
01/08/2007 | 2.04 | 1.85 | 1.85 | 2,956,814 | 636 | 1,517,753 |
01/07/2007 | 2.10 | 1.90 | 1.95 | 5,078,353 | 908 | 2,550,516 |
03/06/2007 | 2.26 | 2.07 | 2.10 | 15,913,854 | 785 | 7,576,083 |