CAPITAL BANK OF JORDAN Historical
Performance Indicators 01/05/2024
MarketFirst
High Price1.99
Last Closing1.99
No. of Transactions46
SectorBanks
Low Price1.96
Opening Price1.98
No. of Shares19,525
Div7.58
Change-0.01
Closing Price1.98
Average Price1.98
P/E6.3
Value Traded38,555
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/10/2023 | 2.01 | 2.00 | 2.00 | 5,760 | 11 | 2,880 |
09/10/2023 | 2.02 | 2.00 | 2.01 | 54,278 | 26 | 27,133 |
08/10/2023 | 2.03 | 2.00 | 2.03 | 56,245 | 34 | 27,849 |
05/10/2023 | 2.03 | 2.00 | 2.01 | 117,103 | 61 | 58,188 |
04/10/2023 | 2.00 | 1.95 | 2.00 | 249,093 | 93 | 126,498 |
03/10/2023 | 1.96 | 1.94 | 1.95 | 55,065 | 61 | 28,248 |
02/10/2023 | 1.96 | 1.94 | 1.96 | 79,214 | 40 | 40,622 |
01/10/2023 | 1.95 | 1.94 | 1.94 | 70,963 | 31 | 36,514 |
28/09/2023 | 1.95 | 1.94 | 1.95 | 23,926 | 19 | 12,310 |
26/09/2023 | 1.95 | 1.94 | 1.94 | 22,545 | 10 | 11,595 |
25/09/2023 | 1.96 | 1.94 | 1.95 | 32,306 | 16 | 16,566 |
24/09/2023 | 1.96 | 1.94 | 1.96 | 182,531 | 63 | 93,606 |
21/09/2023 | 1.96 | 1.95 | 1.96 | 23,860 | 14 | 12,232 |
20/09/2023 | 1.95 | 1.94 | 1.95 | 24,610 | 15 | 12,628 |
19/09/2023 | 1.96 | 1.93 | 1.94 | 141,162 | 87 | 72,706 |
18/09/2023 | 1.96 | 1.94 | 1.94 | 58,753 | 28 | 30,092 |
17/09/2023 | 1.97 | 1.96 | 1.97 | 29,794 | 17 | 15,200 |
14/09/2023 | 1.99 | 1.97 | 1.98 | 113,382 | 36 | 57,270 |
13/09/2023 | 1.98 | 1.97 | 1.98 | 118,452 | 26 | 60,125 |
12/09/2023 | 1.97 | 1.95 | 1.95 | 47,708 | 30 | 24,315 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/08/2021 | 1.67 | 1.60 | 1.64 | 758,721 | 192 | 467,901 |
08/08/2021 | 1.66 | 1.60 | 1.62 | 1,387,285 | 264 | 852,649 |
01/08/2021 | 1.65 | 1.59 | 1.64 | 785,743 | 276 | 486,070 |
25/07/2021 | 1.65 | 1.54 | 1.60 | 770,231 | 264 | 475,940 |
18/07/2021 | 1.57 | 1.54 | 1.54 | 161,935 | 46 | 104,192 |
11/07/2021 | 1.59 | 1.54 | 1.55 | 449,179 | 128 | 289,718 |
04/07/2021 | 1.59 | 1.54 | 1.55 | 812,499 | 222 | 521,932 |
27/06/2021 | 1.57 | 1.52 | 1.56 | 555,310 | 208 | 358,846 |
20/06/2021 | 1.58 | 1.52 | 1.56 | 228,901 | 116 | 148,557 |
13/06/2021 | 1.60 | 1.53 | 1.55 | 1,087,806 | 223 | 693,594 |
06/06/2021 | 1.64 | 1.58 | 1.59 | 1,286,565 | 210 | 796,370 |
30/05/2021 | 1.67 | 1.60 | 1.61 | 974,771 | 232 | 599,748 |
23/05/2021 | 1.70 | 1.51 | 1.67 | 2,051,068 | 413 | 1,265,789 |
16/05/2021 | 1.52 | 1.48 | 1.50 | 409,591 | 125 | 272,370 |
09/05/2021 | 1.54 | 1.50 | 1.50 | 600,541 | 140 | 395,808 |
02/05/2021 | 1.50 | 1.42 | 1.50 | 1,552,729 | 239 | 1,068,939 |
25/04/2021 | 1.49 | 1.41 | 1.44 | 1,542,491 | 254 | 1,062,217 |
18/04/2021 | 1.41 | 1.26 | 1.40 | 773,997 | 207 | 574,928 |
12/04/2021 | 1.47 | 1.38 | 1.38 | 776,383 | 150 | 546,082 |
04/04/2021 | 1.48 | 1.32 | 1.47 | 2,285,463 | 316 | 1,625,078 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |
03/06/2012 | 1.20 | 1.10 | 1.19 | 170,565 | 98 | 146,183 |
01/05/2012 | 1.20 | 1.14 | 1.15 | 130,750 | 152 | 112,762 |
01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |
01/08/2011 | 1.36 | 1.26 | 1.36 | 372,068 | 153 | 282,331 |
03/07/2011 | 1.36 | 1.28 | 1.31 | 176,935 | 108 | 132,310 |
01/06/2011 | 1.38 | 1.24 | 1.38 | 727,152 | 260 | 549,494 |
02/05/2011 | 1.36 | 1.26 | 1.36 | 306,965 | 212 | 235,024 |
03/04/2011 | 1.43 | 1.26 | 1.36 | 548,740 | 207 | 401,521 |
01/03/2011 | 1.45 | 1.32 | 1.45 | 535,904 | 203 | 384,487 |
01/02/2011 | 1.46 | 1.33 | 1.45 | 140,922 | 89 | 100,224 |
02/01/2011 | 1.50 | 1.40 | 1.48 | 357,214 | 147 | 248,837 |
01/12/2010 | 1.54 | 1.39 | 1.54 | 507,868 | 328 | 349,846 |