CAPITAL BANK OF JORDAN Historical
Performance Indicators 01/05/2024
MarketFirst
High Price1.99
Last Closing1.99
No. of Transactions46
SectorBanks
Low Price1.96
Opening Price1.98
No. of Shares19,525
Div7.58
Change-0.01
Closing Price1.98
Average Price1.98
P/E6.3
Value Traded38,555
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2024 | 2.06 | 2.05 | 2.05 | 30,065 | 27 | 14,632 |
31/01/2024 | 2.06 | 2.03 | 2.05 | 55,822 | 27 | 27,396 |
30/01/2024 | 2.07 | 2.04 | 2.06 | 67,911 | 34 | 33,063 |
29/01/2024 | 2.07 | 2.04 | 2.06 | 45,165 | 29 | 22,010 |
28/01/2024 | 2.07 | 2.05 | 2.05 | 123,174 | 57 | 59,870 |
25/01/2024 | 2.05 | 2.04 | 2.04 | 21,107 | 12 | 10,328 |
24/01/2024 | 2.04 | 2.04 | 2.04 | 48,042 | 33 | 23,550 |
23/01/2024 | 2.05 | 2.02 | 2.03 | 156,267 | 73 | 76,849 |
22/01/2024 | 2.06 | 2.05 | 2.05 | 47,831 | 27 | 23,264 |
21/01/2024 | 2.06 | 2.04 | 2.04 | 34,914 | 19 | 17,010 |
18/01/2024 | 2.08 | 2.04 | 2.08 | 76,749 | 40 | 37,414 |
17/01/2024 | 2.09 | 2.06 | 2.06 | 87,493 | 31 | 42,311 |
16/01/2024 | 2.08 | 2.08 | 2.08 | 10,400 | 1 | 5,000 |
15/01/2024 | 2.10 | 2.09 | 2.09 | 23,887 | 6 | 11,429 |
14/01/2024 | 2.11 | 2.08 | 2.11 | 120,203 | 47 | 57,490 |
11/01/2024 | 2.09 | 2.07 | 2.09 | 69,270 | 30 | 33,344 |
10/01/2024 | 2.08 | 2.06 | 2.08 | 24,364 | 17 | 11,788 |
09/01/2024 | 2.09 | 2.08 | 2.08 | 11,862 | 11 | 5,700 |
08/01/2024 | 2.08 | 2.05 | 2.08 | 56,619 | 35 | 27,463 |
07/01/2024 | 2.06 | 2.04 | 2.04 | 44,778 | 28 | 21,869 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/03/2023 | 2.53 | 2.46 | 2.52 | 206,422 | 128 | 82,469 |
26/02/2023 | 2.50 | 2.42 | 2.48 | 668,489 | 179 | 272,459 |
19/02/2023 | 2.49 | 2.43 | 2.43 | 592,093 | 226 | 241,807 |
12/02/2023 | 2.54 | 2.47 | 2.49 | 685,062 | 228 | 273,037 |
05/02/2023 | 2.59 | 2.53 | 2.54 | 460,820 | 214 | 180,318 |
29/01/2023 | 2.60 | 2.53 | 2.58 | 2,772,631 | 500 | 1,078,328 |
22/01/2023 | 2.54 | 2.48 | 2.52 | 2,160,249 | 334 | 862,924 |
15/01/2023 | 2.54 | 2.50 | 2.51 | 893,186 | 323 | 355,402 |
08/01/2023 | 2.60 | 2.52 | 2.52 | 2,337,592 | 576 | 914,044 |
02/01/2023 | 2.59 | 2.44 | 2.56 | 1,318,173 | 456 | 522,356 |
26/12/2022 | 2.44 | 2.42 | 2.44 | 407,278 | 127 | 168,081 |
18/12/2022 | 2.44 | 2.40 | 2.42 | 193,373 | 87 | 80,247 |
11/12/2022 | 2.47 | 2.42 | 2.46 | 147,775 | 157 | 60,162 |
04/12/2022 | 2.46 | 2.40 | 2.45 | 627,342 | 279 | 259,451 |
27/11/2022 | 2.47 | 2.40 | 2.47 | 374,746 | 220 | 153,563 |
20/11/2022 | 2.45 | 2.40 | 2.42 | 432,219 | 219 | 178,869 |
13/11/2022 | 2.46 | 2.41 | 2.46 | 175,171 | 175 | 72,098 |
06/11/2022 | 2.44 | 2.30 | 2.43 | 426,249 | 288 | 179,973 |
30/10/2022 | 2.49 | 2.35 | 2.39 | 372,260 | 205 | 153,621 |
23/10/2022 | 2.50 | 2.41 | 2.43 | 363,473 | 182 | 148,422 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/03/2019 | 1.06 | 1.02 | 1.02 | 574,463 | 355 | 553,013 |
03/02/2019 | 1.10 | 1.00 | 1.05 | 2,209,639 | 703 | 2,103,265 |
02/01/2019 | 1.01 | 0.92 | 1.00 | 1,013,829 | 548 | 1,045,865 |
02/12/2018 | 0.92 | 0.86 | 0.92 | 1,319,573 | 588 | 1,484,967 |
01/11/2018 | 0.91 | 0.85 | 0.88 | 3,000,137 | 673 | 3,454,582 |
01/10/2018 | 0.88 | 0.85 | 0.85 | 501,429 | 351 | 579,084 |
02/09/2018 | 0.91 | 0.87 | 0.88 | 887,095 | 330 | 997,434 |
01/08/2018 | 0.93 | 0.87 | 0.89 | 1,138,496 | 422 | 1,268,943 |
01/07/2018 | 0.93 | 0.88 | 0.88 | 1,776,624 | 592 | 1,985,273 |
03/06/2018 | 0.91 | 0.88 | 0.88 | 1,031,784 | 489 | 1,157,949 |
02/05/2018 | 0.97 | 0.90 | 0.91 | 1,504,157 | 643 | 1,630,331 |
01/04/2018 | 1.07 | 0.98 | 1.04 | 4,541,882 | 1,268 | 4,388,560 |
01/03/2018 | 1.04 | 0.99 | 1.00 | 5,542,406 | 1,009 | 5,494,147 |
01/02/2018 | 1.08 | 0.80 | 0.99 | 4,621,274 | 1,491 | 4,661,421 |
02/01/2018 | 0.82 | 0.77 | 0.80 | 640,370 | 477 | 803,487 |
03/12/2017 | 0.88 | 0.79 | 0.79 | 897,698 | 459 | 1,076,386 |
01/11/2017 | 0.93 | 0.86 | 0.87 | 813,585 | 374 | 922,839 |
01/10/2017 | 0.94 | 0.89 | 0.92 | 416,097 | 309 | 458,737 |
05/09/2017 | 0.98 | 0.91 | 0.92 | 1,881,836 | 855 | 1,977,232 |
01/08/2017 | 0.99 | 0.85 | 0.97 | 1,654,284 | 719 | 1,803,137 |