CAPITAL BANK OF JORDAN Historical
Performance Indicators 16/05/2024
MarketFirst
High Price2.00
Last Closing1.99
No. of Transactions29
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares94,987
Div7.50
Change0.01
Closing Price2.00
Average Price1.99
P/E6.37
Value Traded188,772
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2024 | 2.00 | 1.98 | 2.00 | 188,772 | 29 | 94,987 |
| 15/05/2024 | 2.00 | 1.99 | 1.99 | 75,369 | 33 | 37,750 |
| 14/05/2024 | 1.99 | 1.98 | 1.99 | 46,365 | 34 | 23,306 |
| 13/05/2024 | 1.99 | 1.98 | 1.99 | 34,544 | 26 | 17,437 |
| 12/05/2024 | 1.99 | 1.98 | 1.98 | 12,296 | 15 | 6,210 |
| 09/05/2024 | 1.99 | 1.97 | 1.99 | 28,791 | 24 | 14,579 |
| 08/05/2024 | 2.00 | 1.98 | 1.98 | 43,423 | 23 | 21,836 |
| 07/05/2024 | 1.99 | 1.98 | 1.99 | 29,395 | 17 | 14,774 |
| 06/05/2024 | 2.00 | 1.98 | 1.98 | 34,717 | 23 | 17,526 |
| 05/05/2024 | 1.99 | 1.98 | 1.98 | 37,779 | 20 | 19,042 |
| 01/05/2024 | 1.99 | 1.96 | 1.98 | 38,555 | 46 | 19,525 |
| 30/04/2024 | 2.01 | 1.98 | 1.99 | 197,358 | 70 | 98,910 |
| 29/04/2024 | 1.98 | 1.96 | 1.96 | 34,854 | 30 | 17,761 |
| 28/04/2024 | 1.97 | 1.96 | 1.97 | 13,723 | 15 | 7,000 |
| 25/04/2024 | 1.98 | 1.96 | 1.96 | 59,904 | 31 | 30,517 |
| 24/04/2024 | 1.97 | 1.96 | 1.96 | 54,032 | 14 | 27,556 |
| 23/04/2024 | 1.98 | 1.96 | 1.98 | 65,954 | 32 | 33,616 |
| 22/04/2024 | 1.97 | 1.96 | 1.96 | 81,194 | 23 | 41,411 |
| 21/04/2024 | 1.99 | 1.96 | 1.96 | 88,186 | 35 | 44,648 |
| 18/04/2024 | 2.00 | 1.98 | 1.98 | 197,071 | 64 | 98,880 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2024 | 2.00 | 1.98 | 2.00 | 357,347 | 137 | 179,690 |
| 05/05/2024 | 2.00 | 1.97 | 1.99 | 174,105 | 107 | 87,757 |
| 28/04/2024 | 2.01 | 1.96 | 1.98 | 284,491 | 161 | 143,196 |
| 21/04/2024 | 1.99 | 1.96 | 1.96 | 349,268 | 135 | 177,748 |
| 14/04/2024 | 2.01 | 1.97 | 1.98 | 783,844 | 303 | 394,417 |
| 07/04/2024 | 1.99 | 1.93 | 1.98 | 245,241 | 101 | 125,059 |
| 31/03/2024 | 1.93 | 1.88 | 1.92 | 320,652 | 182 | 168,089 |
| 24/03/2024 | 2.05 | 1.88 | 1.88 | 535,649 | 231 | 265,974 |
| 17/03/2024 | 2.04 | 2.01 | 2.03 | 282,510 | 142 | 139,520 |
| 10/03/2024 | 2.03 | 2.01 | 2.02 | 233,124 | 90 | 115,289 |
| 03/03/2024 | 2.03 | 2.00 | 2.02 | 199,933 | 93 | 99,230 |
| 25/02/2024 | 2.03 | 1.99 | 2.03 | 255,143 | 109 | 126,877 |
| 18/02/2024 | 2.03 | 1.99 | 2.01 | 288,608 | 148 | 143,272 |
| 11/02/2024 | 2.04 | 2.00 | 2.02 | 119,641 | 89 | 59,468 |
| 04/02/2024 | 2.06 | 2.00 | 2.03 | 1,279,340 | 284 | 633,615 |
| 28/01/2024 | 2.07 | 2.03 | 2.05 | 322,137 | 174 | 156,971 |
| 21/01/2024 | 2.06 | 2.02 | 2.04 | 308,162 | 164 | 151,001 |
| 14/01/2024 | 2.11 | 2.04 | 2.08 | 318,733 | 125 | 153,644 |
| 07/01/2024 | 2.09 | 2.04 | 2.09 | 206,892 | 121 | 100,164 |
| 31/12/2023 | 2.06 | 2.02 | 2.05 | 218,467 | 116 | 107,202 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2024 | 2.01 | 1.89 | 1.99 | 1,859,927 | 787 | 944,000 |
| 03/03/2024 | 2.05 | 1.88 | 1.88 | 1,336,229 | 605 | 664,997 |
| 01/02/2024 | 2.06 | 1.99 | 2.03 | 1,972,796 | 657 | 977,864 |
| 02/01/2024 | 2.11 | 2.02 | 2.05 | 1,311,028 | 654 | 637,918 |
| 03/12/2023 | 2.04 | 1.96 | 2.04 | 1,208,253 | 578 | 608,623 |
| 01/11/2023 | 2.01 | 1.93 | 1.99 | 1,299,228 | 726 | 658,534 |
| 01/10/2023 | 2.07 | 1.94 | 2.00 | 1,668,776 | 884 | 839,171 |
| 03/09/2023 | 2.00 | 1.93 | 1.95 | 1,153,086 | 558 | 588,667 |
| 01/08/2023 | 2.08 | 1.85 | 1.98 | 3,152,642 | 1,355 | 1,598,211 |
| 02/07/2023 | 2.11 | 2.04 | 2.07 | 1,726,733 | 778 | 831,461 |
| 04/06/2023 | 2.20 | 2.02 | 2.11 | 3,045,420 | 1,281 | 1,460,803 |
| 01/05/2023 | 2.25 | 2.16 | 2.19 | 2,031,054 | 879 | 922,993 |
| 02/04/2023 | 2.35 | 2.18 | 2.23 | 1,834,416 | 968 | 810,675 |
| 01/03/2023 | 2.53 | 2.29 | 2.35 | 2,270,288 | 1,044 | 934,679 |
| 01/02/2023 | 2.60 | 2.42 | 2.47 | 3,236,003 | 917 | 1,284,670 |
| 02/01/2023 | 2.60 | 2.44 | 2.60 | 8,417,053 | 2,064 | 3,321,366 |
| 01/12/2022 | 2.47 | 2.40 | 2.44 | 1,442,247 | 697 | 594,962 |
| 01/11/2022 | 2.46 | 2.30 | 2.45 | 1,492,450 | 954 | 620,053 |
| 02/10/2022 | 2.53 | 2.40 | 2.43 | 2,344,297 | 984 | 953,003 |
| 01/09/2022 | 2.50 | 2.26 | 2.41 | 2,945,627 | 1,393 | 1,238,266 |