CAPITAL BANK OF JORDAN Historical
Performance Indicators 19/05/2024
MarketFirst
High Price1.99
Last Closing2.00
No. of Transactions26
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares10,676
Div7.54
Change-0.01
Closing Price1.99
Average Price1.99
P/E6.33
Value Traded21,245
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2021 | 1.18 | 1.17 | 1.18 | 109,623 | 33 | 92,909 |
| 08/02/2021 | 1.18 | 1.17 | 1.17 | 37,978 | 14 | 32,313 |
| 07/02/2021 | 1.19 | 1.16 | 1.18 | 368,155 | 55 | 315,164 |
| 04/02/2021 | 1.19 | 1.18 | 1.18 | 249,852 | 63 | 211,706 |
| 03/02/2021 | 1.20 | 1.18 | 1.18 | 742,021 | 76 | 623,291 |
| 02/02/2021 | 1.21 | 1.19 | 1.20 | 631,291 | 169 | 525,639 |
| 01/02/2021 | 1.19 | 1.18 | 1.19 | 1,735,780 | 193 | 1,460,343 |
| 31/01/2021 | 1.14 | 1.14 | 1.14 | 238,642 | 34 | 209,335 |
| 28/01/2021 | 1.09 | 1.08 | 1.09 | 170,653 | 45 | 157,919 |
| 27/01/2021 | 1.09 | 1.07 | 1.08 | 148,137 | 40 | 137,606 |
| 26/01/2021 | 1.07 | 1.06 | 1.07 | 194,043 | 33 | 182,750 |
| 25/01/2021 | 1.08 | 1.08 | 1.08 | 152,736 | 39 | 141,422 |
| 24/01/2021 | 1.08 | 1.05 | 1.08 | 196,371 | 40 | 182,830 |
| 21/01/2021 | 1.06 | 1.05 | 1.06 | 202,913 | 50 | 192,685 |
| 20/01/2021 | 1.07 | 1.06 | 1.07 | 27,332 | 20 | 25,544 |
| 19/01/2021 | 1.08 | 1.07 | 1.08 | 54,381 | 20 | 50,820 |
| 18/01/2021 | 1.08 | 1.06 | 1.06 | 40,111 | 20 | 37,642 |
| 17/01/2021 | 1.08 | 1.06 | 1.08 | 193,054 | 34 | 181,079 |
| 14/01/2021 | 1.06 | 1.05 | 1.05 | 252,706 | 33 | 238,751 |
| 13/01/2021 | 1.06 | 1.05 | 1.05 | 268,879 | 36 | 256,075 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2008 | 2.22 | 2.14 | 2.14 | 183,573 | 24 | 84,271 |
| 21/09/2008 | 2.26 | 2.16 | 2.16 | 41,982 | 32 | 19,081 |
| 14/09/2008 | 2.26 | 2.08 | 2.25 | 435,182 | 143 | 202,726 |
| 07/09/2008 | 2.36 | 2.16 | 2.24 | 1,215,383 | 87 | 534,506 |
| 31/08/2008 | 2.37 | 2.29 | 2.35 | 1,226,790 | 232 | 527,456 |
| 24/08/2008 | 2.34 | 2.20 | 2.34 | 563,448 | 186 | 246,055 |
| 17/08/2008 | 2.28 | 2.21 | 2.21 | 213,086 | 79 | 94,935 |
| 10/08/2008 | 2.30 | 2.20 | 2.30 | 148,474 | 54 | 65,083 |
| 03/08/2008 | 2.33 | 2.16 | 2.21 | 87,216 | 61 | 38,753 |
| 27/07/2008 | 2.37 | 2.26 | 2.27 | 494,731 | 235 | 215,723 |
| 20/07/2008 | 2.40 | 2.26 | 2.38 | 272,068 | 97 | 116,193 |
| 13/07/2008 | 2.34 | 2.25 | 2.25 | 125,974 | 51 | 55,240 |
| 06/07/2008 | 2.39 | 2.26 | 2.28 | 120,253 | 97 | 52,309 |
| 29/06/2008 | 2.42 | 2.32 | 2.36 | 19,769,832 | 116 | 8,273,422 |
| 22/06/2008 | 2.43 | 2.30 | 2.35 | 436,942 | 105 | 183,573 |
| 15/06/2008 | 2.46 | 2.36 | 2.41 | 536,831 | 169 | 223,562 |
| 08/06/2008 | 2.54 | 2.38 | 2.41 | 534,270 | 209 | 219,296 |
| 01/06/2008 | 2.66 | 2.38 | 2.53 | 5,798,517 | 753 | 2,311,031 |
| 26/05/2008 | 2.53 | 2.37 | 2.37 | 1,847,197 | 536 | 762,720 |
| 18/05/2008 | 2.52 | 2.34 | 2.50 | 4,049,814 | 614 | 1,652,124 |