CAPITAL BANK OF JORDAN Historical
Performance Indicators 23/02/2020
MarketFirst
High Price1.02
Last Closing1.01
No. of Transactions38
SectorBanks
Low Price1.01
Opening Price1.01
No. of Shares68,985
Div9.90
Change0.00
Closing Price1.01
Average Price1.01
P/E6.56
Value Traded69,675
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/02/2020 | 1.02 | 1.01 | 1.01 | 69,675 | 38 | 68,985 |
| 20/02/2020 | 1.01 | 1.00 | 1.01 | 767,475 | 81 | 765,879 |
| 19/02/2020 | 1.01 | 1.01 | 1.01 | 429,054 | 67 | 424,806 |
| 18/02/2020 | 1.02 | 1.01 | 1.01 | 271,653 | 48 | 268,963 |
| 17/02/2020 | 1.01 | 1.01 | 1.01 | 163,503 | 67 | 161,884 |
| 16/02/2020 | 1.02 | 1.01 | 1.01 | 305,885 | 76 | 301,742 |
| 13/02/2020 | 1.03 | 1.01 | 1.02 | 203,542 | 59 | 199,833 |
| 12/02/2020 | 1.03 | 0.99 | 1.02 | 787,952 | 159 | 779,820 |
| 11/02/2020 | 1.01 | 0.98 | 1.01 | 11,124,907 | 208 | 11,344,153 |
| 10/02/2020 | 1.03 | 1.00 | 1.00 | 2,426,186 | 249 | 2,420,368 |
| 09/02/2020 | 1.03 | 1.00 | 1.03 | 336,754 | 109 | 330,685 |
| 06/02/2020 | 1.00 | 1.00 | 1.00 | 141,497 | 35 | 141,497 |
| 05/02/2020 | 1.00 | 1.00 | 1.00 | 12,350 | 4 | 12,350 |
| 04/02/2020 | 1.00 | 1.00 | 1.00 | 111,936 | 37 | 111,936 |
| 03/02/2020 | 1.00 | 1.00 | 1.00 | 10,600 | 9 | 10,600 |
| 02/02/2020 | 1.00 | 0.99 | 1.00 | 80,772 | 19 | 80,826 |
| 30/01/2020 | 1.00 | 1.00 | 1.00 | 996 | 1 | 996 |
| 29/01/2020 | 1.00 | 0.99 | 1.00 | 14,510 | 6 | 14,620 |
| 28/01/2020 | 1.00 | 0.99 | 1.00 | 113,231 | 40 | 114,085 |
| 27/01/2020 | 1.02 | 0.99 | 1.00 | 618,020 | 149 | 616,745 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2020 | 1.02 | 1.00 | 1.01 | 1,937,570 | 339 | 1,923,274 |
| 09/02/2020 | 1.03 | 0.98 | 1.02 | 14,879,341 | 784 | 15,074,859 |
| 02/02/2020 | 1.00 | 0.99 | 1.00 | 357,155 | 104 | 357,209 |
| 26/01/2020 | 1.02 | 0.99 | 1.00 | 781,482 | 210 | 780,546 |
| 19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
| 12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
| 05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
| 29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
| 22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |
| 15/12/2019 | 1.02 | 1.00 | 1.00 | 122,973 | 43 | 121,906 |
| 08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
| 01/12/2019 | 1.03 | 1.01 | 1.02 | 188,045 | 61 | 184,381 |
| 24/11/2019 | 1.02 | 1.01 | 1.02 | 153,483 | 72 | 150,606 |
| 17/11/2019 | 1.02 | 1.01 | 1.02 | 107,739 | 59 | 106,523 |
| 10/11/2019 | 1.02 | 1.01 | 1.02 | 99,694 | 58 | 98,073 |
| 03/11/2019 | 1.03 | 1.01 | 1.01 | 770,466 | 168 | 758,582 |
| 27/10/2019 | 1.03 | 1.01 | 1.02 | 256,480 | 103 | 251,395 |
| 20/10/2019 | 1.03 | 1.01 | 1.02 | 80,592 | 55 | 78,851 |
| 13/10/2019 | 1.03 | 1.02 | 1.02 | 95,291 | 70 | 93,391 |
| 06/10/2019 | 1.03 | 1.01 | 1.02 | 41,432 | 34 | 40,626 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
| 01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |
| 03/11/2019 | 1.03 | 1.01 | 1.02 | 1,131,382 | 357 | 1,113,784 |
| 01/10/2019 | 1.04 | 1.01 | 1.02 | 625,153 | 314 | 611,377 |
| 01/09/2019 | 1.05 | 0.97 | 1.04 | 2,078,166 | 413 | 2,070,212 |
| 01/08/2019 | 1.03 | 0.97 | 0.98 | 875,338 | 397 | 877,001 |
| 01/07/2019 | 0.99 | 0.96 | 0.97 | 1,668,649 | 332 | 1,715,793 |
| 02/06/2019 | 0.98 | 0.95 | 0.97 | 453,320 | 228 | 468,469 |
| 01/05/2019 | 0.97 | 0.90 | 0.95 | 2,108,990 | 399 | 2,202,738 |
| 01/04/2019 | 1.04 | 1.02 | 1.03 | 8,081,921 | 299 | 7,847,584 |
| 03/03/2019 | 1.06 | 1.02 | 1.02 | 574,463 | 355 | 553,013 |
| 03/02/2019 | 1.10 | 1.00 | 1.05 | 2,209,639 | 703 | 2,103,265 |
| 02/01/2019 | 1.01 | 0.92 | 1.00 | 1,013,829 | 548 | 1,045,865 |
| 02/12/2018 | 0.92 | 0.86 | 0.92 | 1,319,573 | 588 | 1,484,967 |
| 01/11/2018 | 0.91 | 0.85 | 0.88 | 3,000,137 | 673 | 3,454,582 |
| 01/10/2018 | 0.88 | 0.85 | 0.85 | 501,429 | 351 | 579,084 |
| 02/09/2018 | 0.91 | 0.87 | 0.88 | 887,095 | 330 | 997,434 |
| 01/08/2018 | 0.93 | 0.87 | 0.89 | 1,138,496 | 422 | 1,268,943 |
| 01/07/2018 | 0.93 | 0.88 | 0.88 | 1,776,624 | 592 | 1,985,273 |
| 03/06/2018 | 0.91 | 0.88 | 0.88 | 1,031,784 | 489 | 1,157,949 |