CAPITAL BANK OF JORDAN Historical
Performance Indicators 01/09/2026
MarketFirst
High Price2.78
Last Closing2.74
No. of Transactions18
SectorBanks
Low Price2.75
Opening Price2.75
No. of Shares6,118
Div6.12
Change0.04
Closing Price2.78
Average Price2.76
P/E5.77
Value Traded16,907
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2025 | 3.03 | 3.00 | 3.03 | 248,389 | 56 | 82,749 |
| 04/12/2025 | 3.01 | 2.99 | 3.01 | 793,385 | 77 | 265,313 |
| 03/12/2025 | 3.00 | 2.99 | 2.99 | 98,017 | 25 | 32,683 |
| 02/12/2025 | 3.04 | 2.99 | 2.99 | 198,864 | 55 | 66,187 |
| 01/12/2025 | 3.09 | 3.00 | 3.04 | 4,977,414 | 144 | 1,632,132 |
| 30/11/2025 | 3.11 | 3.04 | 3.09 | 553,651 | 93 | 179,486 |
| 27/11/2025 | 3.09 | 3.02 | 3.07 | 449,571 | 78 | 147,182 |
| 26/11/2025 | 3.09 | 3.02 | 3.09 | 237,601 | 73 | 78,045 |
| 25/11/2025 | 3.07 | 3.03 | 3.03 | 150,103 | 51 | 49,428 |
| 24/11/2025 | 3.13 | 3.03 | 3.08 | 741,404 | 144 | 242,875 |
| 23/11/2025 | 3.14 | 3.05 | 3.13 | 1,213,896 | 169 | 392,602 |
| 20/11/2025 | 3.08 | 3.00 | 3.08 | 629,367 | 120 | 206,044 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/03/2023 | 2.53 | 2.46 | 2.52 | 206,422 | 128 | 82,469 |
| 26/02/2023 | 2.50 | 2.42 | 2.48 | 668,489 | 179 | 272,459 |
| 19/02/2023 | 2.49 | 2.43 | 2.43 | 592,093 | 226 | 241,807 |
| 12/02/2023 | 2.54 | 2.47 | 2.49 | 685,062 | 228 | 273,037 |
| 05/02/2023 | 2.59 | 2.53 | 2.54 | 460,820 | 214 | 180,318 |
| 29/01/2023 | 2.60 | 2.53 | 2.58 | 2,772,631 | 500 | 1,078,328 |
| 22/01/2023 | 2.54 | 2.48 | 2.52 | 2,160,249 | 334 | 862,924 |
| 15/01/2023 | 2.54 | 2.50 | 2.51 | 893,186 | 323 | 355,402 |
| 08/01/2023 | 2.60 | 2.52 | 2.52 | 2,337,592 | 576 | 914,044 |
| 02/01/2023 | 2.59 | 2.44 | 2.56 | 1,318,173 | 456 | 522,356 |
| 26/12/2022 | 2.44 | 2.42 | 2.44 | 407,278 | 127 | 168,081 |
| 18/12/2022 | 2.44 | 2.40 | 2.42 | 193,373 | 87 | 80,247 |
| 11/12/2022 | 2.47 | 2.42 | 2.46 | 147,775 | 157 | 60,162 |
| 04/12/2022 | 2.46 | 2.40 | 2.45 | 627,342 | 279 | 259,451 |
| 27/11/2022 | 2.47 | 2.40 | 2.47 | 374,746 | 220 | 153,563 |
| 20/11/2022 | 2.45 | 2.40 | 2.42 | 432,219 | 219 | 178,869 |
| 13/11/2022 | 2.46 | 2.41 | 2.46 | 175,171 | 175 | 72,098 |
| 06/11/2022 | 2.44 | 2.30 | 2.43 | 426,249 | 288 | 179,973 |
| 30/10/2022 | 2.49 | 2.35 | 2.39 | 372,260 | 205 | 153,621 |
| 23/10/2022 | 2.50 | 2.41 | 2.43 | 363,473 | 182 | 148,422 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2010 | 1.46 | 1.38 | 1.46 | 142,358 | 121 | 101,469 |
| 03/10/2010 | 1.43 | 1.37 | 1.40 | 200,116 | 132 | 144,443 |
| 01/09/2010 | 1.45 | 1.38 | 1.43 | 283,327 | 214 | 201,666 |
| 01/08/2010 | 1.54 | 1.36 | 1.47 | 10,915,188 | 215 | 8,021,006 |
| 01/07/2010 | 1.50 | 1.35 | 1.50 | 1,640,767 | 206 | 1,141,762 |
| 01/06/2010 | 1.60 | 1.31 | 1.52 | 482,810 | 271 | 328,173 |
| 02/05/2010 | 1.68 | 1.54 | 1.61 | 116,838 | 124 | 72,563 |
| 01/04/2010 | 1.71 | 1.52 | 1.64 | 17,421,666 | 285 | 11,227,818 |
| 01/03/2010 | 1.64 | 1.51 | 1.55 | 34,545,170 | 427 | 22,221,081 |
| 01/02/2010 | 1.69 | 1.52 | 1.64 | 4,321,595 | 317 | 2,749,281 |
| 03/01/2010 | 1.62 | 1.42 | 1.61 | 7,353,145 | 485 | 4,835,588 |
| 01/12/2009 | 1.61 | 1.36 | 1.56 | 8,631,419 | 1,570 | 5,704,974 |