Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 19/03/2026
MarketFirst
High Price2.88
Last Closing2.89
No. of Transactions35
SectorBanks
Low Price2.81
Opening Price2.88
No. of Shares52,781
Div0.00
Change-0.02
Closing Price2.87
Average Price2.86
P/E5.66
Value Traded150,684

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/09/2025 2.30 2.28 2.28 35,883 24 15,687
29/09/2025 2.31 2.29 2.29 176,416 53 76,882
28/09/2025 2.30 2.29 2.29 64,598 24 28,150
25/09/2025 2.32 2.29 2.31 46,256 21 20,155
24/09/2025 2.30 2.28 2.29 23,830 29 10,410
23/09/2025 2.31 2.27 2.29 68,545 25 29,919
22/09/2025 2.32 2.29 2.31 45,001 29 19,535
21/09/2025 2.33 2.31 2.32 90,724 34 39,156
18/09/2025 2.33 2.31 2.33 46,205 29 19,917
17/09/2025 2.32 2.31 2.31 158,905 49 68,559
16/09/2025 2.33 2.32 2.32 71,562 31 30,836
15/09/2025 2.33 2.31 2.32 86,595 31 37,292
14/09/2025 2.33 2.32 2.32 94,775 33 40,850
11/09/2025 2.34 2.32 2.32 150,033 49 64,519
10/09/2025 2.33 2.32 2.32 390,230 48 168,073
09/09/2025 2.35 2.33 2.34 34,675 21 14,841
08/09/2025 2.35 2.32 2.34 167,730 51 71,645
07/09/2025 2.34 2.34 2.34 63,992 30 27,347
03/09/2025 2.34 2.33 2.34 12,287 10 5,260
02/09/2025 2.34 2.30 2.34 103,808 29 44,906
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/08/2023 1.98 1.94 1.98 277,680 177 141,430
20/08/2023 1.97 1.85 1.95 1,277,562 606 671,813
13/08/2023 2.06 1.97 1.98 743,929 354 371,208
06/08/2023 2.06 2.04 2.06 271,903 123 132,448
30/07/2023 2.09 2.05 2.07 878,511 208 423,845
23/07/2023 2.11 2.05 2.05 399,664 165 191,401
16/07/2023 2.11 2.04 2.10 310,778 145 149,486
09/07/2023 2.08 2.04 2.05 391,130 163 189,754
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2014 1.64 1.55 1.58 262,988 138 167,766
01/06/2014 1.72 1.57 1.64 567,686 348 341,123
Download Table