CAPITAL BANK OF JORDAN Historical
Performance Indicators 15/05/2024
MarketFirst
High Price2.00
Last Closing1.99
No. of Transactions33
SectorBanks
Low Price1.99
Opening Price1.99
No. of Shares37,750
Div7.54
Change0.00
Closing Price1.99
Average Price2.00
P/E6.33
Value Traded75,369
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/05/2021 | 1.48 | 1.46 | 1.46 | 244,404 | 56 | 166,425 |
| 04/05/2021 | 1.46 | 1.42 | 1.46 | 442,780 | 14 | 311,564 |
| 03/05/2021 | 1.48 | 1.44 | 1.47 | 483,924 | 87 | 331,544 |
| 02/05/2021 | 1.45 | 1.44 | 1.45 | 65,519 | 28 | 45,241 |
| 29/04/2021 | 1.45 | 1.42 | 1.44 | 275,816 | 40 | 191,918 |
| 28/04/2021 | 1.43 | 1.41 | 1.43 | 167,029 | 20 | 117,654 |
| 27/04/2021 | 1.44 | 1.41 | 1.42 | 150,453 | 47 | 106,148 |
| 26/04/2021 | 1.49 | 1.43 | 1.44 | 108,529 | 49 | 74,548 |
| 25/04/2021 | 1.47 | 1.46 | 1.47 | 840,664 | 98 | 571,949 |
| 22/04/2021 | 1.41 | 1.39 | 1.40 | 115,175 | 25 | 82,244 |
| 21/04/2021 | 1.41 | 1.36 | 1.41 | 94,145 | 34 | 67,338 |
| 20/04/2021 | 1.38 | 1.32 | 1.38 | 245,302 | 63 | 179,897 |
| 19/04/2021 | 1.34 | 1.26 | 1.32 | 318,055 | 84 | 244,449 |
| 18/04/2021 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 14/04/2021 | 1.42 | 1.38 | 1.38 | 376,926 | 63 | 270,261 |
| 13/04/2021 | 1.44 | 1.41 | 1.43 | 16,694 | 21 | 11,761 |
| 12/04/2021 | 1.47 | 1.44 | 1.44 | 382,764 | 66 | 264,060 |
| 08/04/2021 | 1.48 | 1.46 | 1.47 | 418,600 | 40 | 285,683 |
| 07/04/2021 | 1.48 | 1.41 | 1.47 | 465,987 | 63 | 319,885 |
| 06/04/2021 | 1.44 | 1.38 | 1.44 | 366,905 | 49 | 263,233 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 1.43 | 1.36 | 1.40 | 684,627 | 225 | 490,354 |
| 22/11/2009 | 1.44 | 1.32 | 1.44 | 2,663,673 | 381 | 1,879,929 |
| 15/11/2009 | 1.41 | 1.36 | 1.37 | 388,483 | 152 | 280,580 |
| 08/11/2009 | 1.41 | 1.34 | 1.37 | 1,118,171 | 286 | 816,412 |
| 01/11/2009 | 1.38 | 1.33 | 1.34 | 992,233 | 157 | 733,554 |
| 25/10/2009 | 1.43 | 1.32 | 1.38 | 2,557,777 | 495 | 1,857,599 |
| 18/10/2009 | 1.40 | 1.34 | 1.36 | 4,564,436 | 355 | 3,285,381 |
| 11/10/2009 | 1.45 | 1.33 | 1.35 | 4,340,091 | 566 | 3,189,845 |
| 04/10/2009 | 1.37 | 1.30 | 1.34 | 2,894,666 | 559 | 2,152,414 |
| 27/09/2009 | 1.45 | 1.33 | 1.34 | 10,829,494 | 1,232 | 7,779,761 |
| 24/09/2009 | 1.45 | 1.41 | 1.42 | 353,678 | 188 | 247,048 |
| 13/09/2009 | 1.65 | 1.32 | 1.41 | 9,690,563 | 1,925 | 7,063,528 |
| 06/09/2009 | 1.64 | 1.36 | 1.60 | 4,809,034 | 805 | 3,213,992 |
| 30/08/2009 | 1.47 | 1.38 | 1.41 | 2,092,404 | 726 | 1,497,270 |
| 23/08/2009 | 1.54 | 1.38 | 1.40 | 1,264,906 | 536 | 884,942 |
| 16/08/2009 | 1.64 | 1.47 | 1.54 | 2,839,149 | 336 | 1,850,822 |
| 09/08/2009 | 1.71 | 1.58 | 1.62 | 4,245,825 | 435 | 2,592,788 |
| 02/08/2009 | 1.65 | 1.48 | 1.64 | 2,676,633 | 679 | 1,699,052 |
| 26/07/2009 | 1.66 | 1.53 | 1.65 | 2,267,718 | 351 | 1,412,375 |
| 19/07/2009 | 1.78 | 1.54 | 1.63 | 10,587,695 | 1,144 | 6,645,071 |