CAPITAL BANK OF JORDAN Historical
Performance Indicators 14/05/2026
MarketFirst
High Price2.81
Last Closing2.79
No. of Transactions40
SectorBanks
Low Price2.78
Opening Price2.79
No. of Shares78,888
Div6.07
Change0.01
Closing Price2.80
Average Price2.79
P/E5.9
Value Traded220,190
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2025 | 3.04 | 2.98 | 3.04 | 249,055 | 73 | 82,605 |
| 18/11/2025 | 2.99 | 2.93 | 2.99 | 88,129 | 35 | 29,663 |
| 17/11/2025 | 2.99 | 2.95 | 2.96 | 192,154 | 100 | 64,916 |
| 16/11/2025 | 3.04 | 2.97 | 2.97 | 206,769 | 63 | 68,719 |
| 13/11/2025 | 3.05 | 3.01 | 3.04 | 222,222 | 44 | 73,134 |
| 12/11/2025 | 3.05 | 3.01 | 3.05 | 534,537 | 101 | 176,673 |
| 11/11/2025 | 3.09 | 3.04 | 3.04 | 518,203 | 97 | 168,727 |
| 10/11/2025 | 3.10 | 3.00 | 3.09 | 1,305,559 | 217 | 430,253 |
| 09/11/2025 | 3.01 | 2.95 | 3.01 | 851,845 | 121 | 286,320 |
| 06/11/2025 | 2.97 | 2.92 | 2.97 | 506,455 | 66 | 171,890 |
| 05/11/2025 | 2.95 | 2.91 | 2.93 | 172,919 | 54 | 59,054 |
| 04/11/2025 | 2.99 | 2.90 | 2.95 | 1,272,533 | 222 | 435,695 |
| 03/11/2025 | 3.03 | 2.96 | 3.00 | 820,674 | 109 | 273,190 |
| 02/11/2025 | 3.04 | 2.96 | 3.04 | 1,452,900 | 220 | 484,984 |
| 30/10/2025 | 3.00 | 2.95 | 2.98 | 298,761 | 76 | 100,299 |
| 29/10/2025 | 3.00 | 2.95 | 3.00 | 816,694 | 168 | 273,995 |
| 28/10/2025 | 2.97 | 2.88 | 2.97 | 674,093 | 173 | 230,260 |
| 27/10/2025 | 2.94 | 2.89 | 2.90 | 753,177 | 204 | 258,926 |
| 26/10/2025 | 2.89 | 2.82 | 2.89 | 841,408 | 145 | 294,125 |
| 23/10/2025 | 2.85 | 2.70 | 2.85 | 478,348 | 130 | 171,193 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2024 | 2.11 | 2.04 | 2.08 | 318,733 | 125 | 153,644 |
| 07/01/2024 | 2.09 | 2.04 | 2.09 | 206,892 | 121 | 100,164 |
| 31/12/2023 | 2.06 | 2.02 | 2.05 | 218,467 | 116 | 107,202 |
| 24/12/2023 | 2.03 | 1.99 | 2.03 | 182,813 | 115 | 91,175 |
| 17/12/2023 | 2.00 | 1.97 | 1.99 | 395,887 | 182 | 199,253 |
| 10/12/2023 | 1.99 | 1.97 | 1.98 | 381,419 | 106 | 193,405 |
| 03/12/2023 | 2.00 | 1.96 | 1.97 | 214,838 | 156 | 108,358 |
| 26/11/2023 | 2.00 | 1.98 | 1.99 | 383,371 | 144 | 192,791 |
| 19/11/2023 | 2.00 | 1.97 | 1.99 | 161,474 | 97 | 81,702 |
| 12/11/2023 | 1.99 | 1.95 | 1.99 | 150,038 | 138 | 76,327 |
| 05/11/2023 | 1.98 | 1.93 | 1.95 | 442,816 | 255 | 226,722 |
| 29/10/2023 | 2.02 | 1.98 | 1.98 | 394,322 | 252 | 197,421 |
| 22/10/2023 | 2.02 | 1.98 | 2.00 | 137,531 | 79 | 68,825 |
| 15/10/2023 | 2.07 | 1.96 | 2.02 | 396,007 | 203 | 196,766 |
| 08/10/2023 | 2.03 | 1.94 | 1.99 | 331,008 | 156 | 167,081 |
| 01/10/2023 | 2.03 | 1.94 | 2.01 | 571,438 | 286 | 290,070 |
| 24/09/2023 | 1.96 | 1.94 | 1.95 | 261,309 | 108 | 134,077 |
| 17/09/2023 | 1.97 | 1.93 | 1.96 | 278,179 | 161 | 142,858 |
| 10/09/2023 | 1.99 | 1.95 | 1.98 | 338,374 | 127 | 171,514 |
| 03/09/2023 | 2.00 | 1.94 | 1.96 | 275,224 | 162 | 140,218 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2016 | 1.00 | 0.89 | 0.90 | 1,582,949 | 959 | 1,691,460 |
| 01/02/2016 | 1.09 | 0.99 | 0.99 | 959,700 | 715 | 928,792 |
| 03/01/2016 | 1.08 | 0.99 | 1.03 | 989,581 | 531 | 963,305 |
| 01/12/2015 | 1.03 | 0.99 | 1.00 | 510,070 | 471 | 508,384 |
| 01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
| 01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |
| 01/09/2015 | 1.19 | 1.12 | 1.12 | 353,201 | 247 | 307,895 |
| 02/08/2015 | 1.23 | 1.14 | 1.16 | 763,907 | 356 | 645,563 |
| 01/07/2015 | 1.38 | 1.18 | 1.19 | 261,290 | 288 | 207,454 |
| 01/06/2015 | 1.45 | 1.32 | 1.39 | 829,593 | 315 | 596,067 |
| 03/05/2015 | 1.54 | 1.42 | 1.45 | 731,627 | 321 | 501,842 |
| 01/04/2015 | 1.60 | 1.53 | 1.55 | 785,474 | 281 | 500,107 |
| 01/03/2015 | 1.63 | 1.53 | 1.55 | 1,053,815 | 375 | 669,206 |
| 01/02/2015 | 1.63 | 1.52 | 1.60 | 2,433,231 | 627 | 1,553,573 |
| 04/01/2015 | 1.55 | 1.50 | 1.51 | 814,090 | 168 | 536,404 |
| 01/12/2014 | 1.56 | 1.42 | 1.51 | 1,776,939 | 517 | 1,165,822 |
| 02/11/2014 | 1.65 | 1.53 | 1.54 | 2,490,441 | 604 | 1,593,711 |
| 01/10/2014 | 1.66 | 1.55 | 1.59 | 553,375 | 238 | 349,361 |
| 01/09/2014 | 1.68 | 1.62 | 1.66 | 620,941 | 232 | 378,182 |
| 03/08/2014 | 1.71 | 1.56 | 1.65 | 369,527 | 265 | 226,568 |