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 |
|---|---|---|---|---|---|---|
| 07/06/2026 | 2.80 | 2.79 | 2.79 | 60,089 | 23 | 21,532 |
| 04/06/2026 | 2.82 | 2.79 | 2.79 | 389,480 | 55 | 139,122 |
| 03/06/2026 | 2.82 | 2.80 | 2.82 | 241,706 | 46 | 86,106 |
| 02/06/2026 | 2.83 | 2.80 | 2.81 | 43,380 | 26 | 15,439 |
| 01/06/2026 | 2.83 | 2.80 | 2.83 | 183,885 | 34 | 65,324 |
| 31/05/2026 | 2.83 | 2.80 | 2.82 | 118,189 | 39 | 42,095 |
| 24/05/2026 | 2.82 | 2.80 | 2.81 | 99,858 | 47 | 35,602 |
| 21/05/2026 | 2.81 | 2.80 | 2.80 | 148,555 | 28 | 53,036 |
| 20/05/2026 | 2.82 | 2.80 | 2.81 | 254,153 | 43 | 90,669 |
| 19/05/2026 | 2.80 | 2.79 | 2.80 | 614,989 | 108 | 219,795 |
| 18/05/2026 | 2.80 | 2.78 | 2.80 | 414,374 | 58 | 148,394 |
| 17/05/2026 | 2.81 | 2.79 | 2.79 | 285,637 | 58 | 102,214 |
| 14/05/2026 | 2.81 | 2.78 | 2.80 | 220,190 | 40 | 78,888 |
| 13/05/2026 | 2.79 | 2.78 | 2.79 | 102,781 | 38 | 36,954 |
| 12/05/2026 | 2.80 | 2.79 | 2.79 | 306,564 | 60 | 109,700 |
| 11/05/2026 | 2.81 | 2.78 | 2.79 | 579,916 | 43 | 208,484 |
| 10/05/2026 | 2.80 | 2.78 | 2.79 | 23,461 | 20 | 8,390 |
| 07/05/2026 | 2.80 | 2.77 | 2.77 | 298,307 | 62 | 107,454 |
| 06/05/2026 | 2.81 | 2.79 | 2.79 | 163,179 | 50 | 58,433 |
| 05/05/2026 | 2.84 | 2.79 | 2.82 | 153,305 | 84 | 54,736 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2025 | 2.00 | 1.94 | 2.00 | 881,539 | 255 | 449,626 |
| 22/06/2025 | 1.94 | 1.88 | 1.94 | 433,842 | 134 | 226,845 |
| 15/06/2025 | 1.90 | 1.87 | 1.90 | 487,351 | 226 | 256,886 |
| 11/06/2025 | 1.95 | 1.90 | 1.93 | 206,219 | 78 | 107,808 |
| 01/06/2025 | 1.96 | 1.93 | 1.93 | 639,234 | 145 | 329,511 |
| 26/05/2025 | 1.97 | 1.91 | 1.91 | 910,641 | 183 | 466,228 |
| 18/05/2025 | 2.04 | 1.95 | 1.97 | 8,836,349 | 270 | 4,481,103 |
| 11/05/2025 | 1.95 | 1.88 | 1.94 | 984,677 | 234 | 517,868 |
| 04/05/2025 | 1.91 | 1.86 | 1.90 | 490,058 | 210 | 258,441 |
| 27/04/2025 | 1.91 | 1.81 | 1.90 | 369,716 | 137 | 199,187 |
| 20/04/2025 | 1.84 | 1.80 | 1.80 | 253,458 | 155 | 138,649 |
| 13/04/2025 | 2.00 | 1.95 | 1.98 | 777,259 | 195 | 391,791 |
| 06/04/2025 | 1.99 | 1.90 | 1.98 | 3,077,472 | 308 | 1,586,983 |
| 03/04/2025 | 1.98 | 1.96 | 1.97 | 59,199 | 17 | 30,100 |
| 23/03/2025 | 2.00 | 1.96 | 1.98 | 369,799 | 141 | 186,773 |
| 16/03/2025 | 2.00 | 1.97 | 1.99 | 165,040 | 64 | 83,145 |
| 09/03/2025 | 2.00 | 1.97 | 2.00 | 518,827 | 169 | 260,894 |
| 02/03/2025 | 1.97 | 1.93 | 1.97 | 188,682 | 135 | 97,177 |
| 23/02/2025 | 1.97 | 1.94 | 1.94 | 356,572 | 122 | 182,079 |
| 16/02/2025 | 1.98 | 1.95 | 1.97 | 431,395 | 180 | 219,648 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |
| 01/07/2021 | 1.65 | 1.54 | 1.60 | 2,266,135 | 688 | 1,438,071 |
| 01/06/2021 | 1.64 | 1.52 | 1.56 | 3,753,125 | 858 | 2,362,832 |
| 02/05/2021 | 1.70 | 1.42 | 1.63 | 4,921,866 | 1,020 | 3,190,900 |
| 01/04/2021 | 1.49 | 1.26 | 1.44 | 5,427,325 | 949 | 3,845,435 |
| 01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |
| 01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |
| 03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
| 01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
| 01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
| 01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
| 01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
| 04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
| 01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
| 01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
| 10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
| 01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
| 02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
| 02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
| 01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |