CAPITAL BANK OF JORDAN Historical
Performance Indicators 21/05/2024
MarketFirst
High Price1.98
Last Closing1.99
No. of Transactions43
SectorBanks
Low Price1.97
Opening Price1.97
No. of Shares74,598
Div7.61
Change-0.02
Closing Price1.97
Average Price1.97
P/E6.27
Value Traded147,225
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2021 | 1.87 | 1.86 | 1.87 | 25,871 | 10 | 13,867 |
| 07/12/2021 | 1.88 | 1.86 | 1.87 | 147,648 | 34 | 79,300 |
| 06/12/2021 | 1.88 | 1.86 | 1.87 | 62,702 | 39 | 33,530 |
| 05/12/2021 | 1.88 | 1.85 | 1.87 | 195,885 | 99 | 105,000 |
| 02/12/2021 | 1.83 | 1.82 | 1.82 | 38,520 | 12 | 21,133 |
| 01/12/2021 | 1.84 | 1.79 | 1.83 | 494,555 | 50 | 274,164 |
| 30/11/2021 | 1.79 | 1.78 | 1.79 | 227,388 | 42 | 127,712 |
| 29/11/2021 | 1.81 | 1.77 | 1.80 | 198,346 | 36 | 110,268 |
| 28/11/2021 | 1.79 | 1.74 | 1.79 | 167,350 | 93 | 95,120 |
| 25/11/2021 | 1.81 | 1.79 | 1.80 | 61,847 | 35 | 34,420 |
| 24/11/2021 | 1.81 | 1.79 | 1.81 | 20,674 | 9 | 11,549 |
| 23/11/2021 | 1.81 | 1.78 | 1.79 | 196,934 | 69 | 109,896 |
| 22/11/2021 | 1.83 | 1.81 | 1.81 | 146,138 | 45 | 80,708 |
| 21/11/2021 | 1.82 | 1.81 | 1.82 | 163,129 | 30 | 89,769 |
| 18/11/2021 | 1.83 | 1.82 | 1.83 | 103,820 | 31 | 56,910 |
| 17/11/2021 | 1.84 | 1.80 | 1.81 | 198,473 | 67 | 109,496 |
| 16/11/2021 | 1.86 | 1.84 | 1.84 | 29,215 | 17 | 15,814 |
| 15/11/2021 | 1.89 | 1.84 | 1.87 | 103,981 | 37 | 55,895 |
| 14/11/2021 | 1.85 | 1.82 | 1.84 | 89,538 | 35 | 48,977 |
| 11/11/2021 | 1.85 | 1.84 | 1.84 | 16,407 | 13 | 8,896 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.19 | 1.17 | 1.19 | 5,152 | 8 | 4,378 |
| 26/08/2012 | 1.20 | 1.12 | 1.19 | 325,129 | 63 | 273,857 |
| 22/08/2012 | 1.12 | 1.12 | 1.12 | 896 | 2 | 800 |
| 12/08/2012 | 1.12 | 1.07 | 1.12 | 15,977 | 15 | 14,718 |
| 05/08/2012 | 1.12 | 1.12 | 1.12 | 2,782 | 3 | 2,484 |
| 29/07/2012 | 1.17 | 1.07 | 1.17 | 99,049 | 72 | 87,466 |
| 22/07/2012 | 1.18 | 1.13 | 1.13 | 11,196 | 17 | 9,876 |
| 15/07/2012 | 1.17 | 1.14 | 1.14 | 21,166 | 18 | 18,353 |
| 08/07/2012 | 1.18 | 1.14 | 1.17 | 54,988 | 38 | 47,219 |
| 01/07/2012 | 1.20 | 1.18 | 1.20 | 33,295 | 27 | 28,215 |
| 24/06/2012 | 1.20 | 1.18 | 1.19 | 47,017 | 17 | 39,275 |
| 17/06/2012 | 1.20 | 1.14 | 1.19 | 51,228 | 42 | 43,031 |
| 10/06/2012 | 1.15 | 1.13 | 1.14 | 20,802 | 19 | 18,324 |
| 03/06/2012 | 1.14 | 1.10 | 1.14 | 51,519 | 20 | 45,553 |
| 27/05/2012 | 1.17 | 1.15 | 1.15 | 20,712 | 28 | 18,000 |
| 20/05/2012 | 1.17 | 1.15 | 1.17 | 14,211 | 26 | 12,336 |
| 13/05/2012 | 1.20 | 1.15 | 1.15 | 20,771 | 22 | 17,607 |
| 06/05/2012 | 1.18 | 1.14 | 1.17 | 39,402 | 43 | 34,219 |
| 30/04/2012 | 1.22 | 1.14 | 1.15 | 45,441 | 48 | 38,718 |
| 22/04/2012 | 1.20 | 1.15 | 1.19 | 22,848 | 38 | 19,191 |