CAPITAL BANK OF JORDAN Historical
Performance Indicators 01/09/2026
MarketFirst
High Price2.78
Last Closing2.74
No. of Transactions18
SectorBanks
Low Price2.75
Opening Price2.75
No. of Shares6,118
Div6.12
Change0.04
Closing Price2.78
Average Price2.76
P/E5.77
Value Traded16,907
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2025 | 1.91 | 1.89 | 1.90 | 125,850 | 42 | 66,334 |
| 13/05/2025 | 1.90 | 1.89 | 1.90 | 61,688 | 22 | 32,622 |
| 12/05/2025 | 1.90 | 1.88 | 1.89 | 94,412 | 40 | 49,976 |
| 11/05/2025 | 1.90 | 1.89 | 1.90 | 292,579 | 39 | 154,203 |
| 08/05/2025 | 1.90 | 1.89 | 1.90 | 90,830 | 28 | 47,806 |
| 07/05/2025 | 1.91 | 1.89 | 1.90 | 173,518 | 55 | 91,390 |
| 06/05/2025 | 1.91 | 1.89 | 1.91 | 130,905 | 44 | 68,903 |
| 05/05/2025 | 1.89 | 1.87 | 1.89 | 53,635 | 31 | 28,516 |
| 04/05/2025 | 1.90 | 1.86 | 1.86 | 41,169 | 52 | 21,826 |
| 30/04/2025 | 1.91 | 1.87 | 1.90 | 110,611 | 40 | 58,241 |
| 29/04/2025 | 1.87 | 1.85 | 1.87 | 41,058 | 30 | 22,050 |
| 28/04/2025 | 1.85 | 1.84 | 1.85 | 29,153 | 12 | 15,765 |
| 27/04/2025 | 1.85 | 1.81 | 1.85 | 188,895 | 55 | 103,131 |
| 24/04/2025 | 1.83 | 1.80 | 1.80 | 57,458 | 40 | 31,770 |
| 23/04/2025 | 1.84 | 1.81 | 1.83 | 51,443 | 26 | 28,187 |
| 22/04/2025 | 1.83 | 1.83 | 1.83 | 43,274 | 34 | 23,647 |
| 21/04/2025 | 1.84 | 1.84 | 1.84 | 15,796 | 9 | 8,585 |
| 20/04/2025 | 1.84 | 1.84 | 1.84 | 85,486 | 46 | 46,460 |
| 16/04/2025 | 1.99 | 1.97 | 1.98 | 378,369 | 75 | 190,747 |
| 15/04/2025 | 2.00 | 1.98 | 1.99 | 152,657 | 44 | 76,776 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2020 | 0.82 | 0.79 | 0.80 | 287,177 | 146 | 357,873 |
| 14/06/2020 | 0.85 | 0.81 | 0.81 | 162,159 | 126 | 196,572 |
| 07/06/2020 | 0.86 | 0.84 | 0.86 | 129,484 | 107 | 152,805 |
| 31/05/2020 | 0.89 | 0.85 | 0.85 | 181,365 | 123 | 209,808 |
| 26/05/2020 | 0.88 | 0.84 | 0.87 | 747,028 | 131 | 860,035 |
| 17/05/2020 | 0.88 | 0.81 | 0.83 | 366,264 | 151 | 440,678 |
| 10/05/2020 | 0.91 | 0.85 | 0.88 | 523,282 | 102 | 613,655 |
| 15/03/2020 | 0.97 | 0.91 | 0.93 | 541,774 | 180 | 582,131 |
| 08/03/2020 | 1.01 | 0.98 | 0.98 | 594,461 | 188 | 595,358 |
| 01/03/2020 | 1.02 | 1.00 | 1.01 | 1,548,794 | 230 | 1,526,913 |
| 23/02/2020 | 1.02 | 1.01 | 1.02 | 917,150 | 168 | 900,434 |
| 16/02/2020 | 1.02 | 1.00 | 1.01 | 1,937,570 | 339 | 1,923,274 |
| 09/02/2020 | 1.03 | 0.98 | 1.02 | 14,879,341 | 784 | 15,074,859 |
| 02/02/2020 | 1.00 | 0.99 | 1.00 | 357,155 | 104 | 357,209 |
| 26/01/2020 | 1.02 | 0.99 | 1.00 | 781,482 | 210 | 780,546 |
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
| 12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
| 05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
| 29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
| 22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |