CAPITAL BANK OF JORDAN Historical
Performance Indicators 25/08/2019
MarketFirst
High Price1.00
Last Closing1.00
No. of Transactions8
SectorBanks
Low Price0.99
Opening Price1.00
No. of Shares18,700
Div10.10
Change-0.01
Closing Price0.99
Average Price1.00
P/E6.43
Value Traded18,665
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2019 | 1.00 | 0.99 | 0.99 | 18,665 | 8 | 18,700 |
| 22/08/2019 | 1.01 | 0.99 | 1.00 | 200,178 | 49 | 201,047 |
| 21/08/2019 | 1.01 | 1.01 | 1.01 | 13,837 | 10 | 13,700 |
| 20/08/2019 | 1.02 | 1.00 | 1.01 | 9,269 | 8 | 9,230 |
| 19/08/2019 | 1.03 | 1.01 | 1.03 | 91,212 | 37 | 90,028 |
| 18/08/2019 | 1.02 | 1.01 | 1.02 | 3,994 | 5 | 3,918 |
| 15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
| 08/08/2019 | 1.03 | 0.99 | 1.03 | 109,457 | 43 | 107,961 |
| 07/08/2019 | 1.00 | 0.99 | 1.00 | 20,813 | 13 | 20,829 |
| 06/08/2019 | 1.00 | 0.99 | 0.99 | 126,079 | 45 | 126,863 |
| 05/08/2019 | 0.99 | 0.98 | 0.99 | 41,876 | 24 | 42,350 |
| 04/08/2019 | 1.00 | 0.98 | 0.99 | 58,591 | 40 | 59,286 |
| 01/08/2019 | 0.98 | 0.97 | 0.97 | 63,158 | 44 | 64,480 |
| 31/07/2019 | 0.97 | 0.97 | 0.97 | 8,426 | 9 | 8,687 |
| 30/07/2019 | 0.97 | 0.96 | 0.97 | 42,817 | 19 | 44,201 |
| 29/07/2019 | 0.96 | 0.96 | 0.96 | 3,072 | 7 | 3,200 |
| 28/07/2019 | 0.97 | 0.96 | 0.96 | 190,998 | 60 | 198,889 |
| 25/07/2019 | 0.97 | 0.97 | 0.97 | 3,466 | 3 | 3,573 |
| 24/07/2019 | 0.97 | 0.97 | 0.97 | 1,977 | 5 | 2,038 |
| 23/07/2019 | 0.97 | 0.96 | 0.97 | 8,265 | 10 | 8,580 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |
| 15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
| 04/08/2019 | 1.03 | 0.98 | 1.03 | 356,816 | 165 | 357,289 |
| 28/07/2019 | 0.98 | 0.96 | 0.97 | 308,472 | 139 | 319,457 |
| 21/07/2019 | 0.98 | 0.96 | 0.97 | 484,872 | 48 | 495,645 |
| 14/07/2019 | 0.98 | 0.96 | 0.97 | 550,980 | 63 | 567,915 |
| 07/07/2019 | 0.99 | 0.97 | 0.98 | 133,275 | 53 | 136,052 |
| 30/06/2019 | 0.99 | 0.96 | 0.98 | 278,359 | 91 | 286,209 |
| 23/06/2019 | 0.98 | 0.97 | 0.97 | 120,584 | 50 | 123,697 |
| 16/06/2019 | 0.97 | 0.96 | 0.97 | 84,095 | 44 | 86,963 |
| 10/06/2019 | 0.98 | 0.96 | 0.97 | 169,604 | 90 | 175,347 |
| 02/06/2019 | 0.96 | 0.95 | 0.95 | 54,885 | 26 | 57,457 |
| 26/05/2019 | 0.96 | 0.95 | 0.95 | 111,292 | 70 | 116,324 |
| 19/05/2019 | 0.97 | 0.95 | 0.96 | 189,494 | 80 | 197,286 |
| 12/05/2019 | 0.97 | 0.95 | 0.96 | 1,608,387 | 119 | 1,675,066 |
| 05/05/2019 | 0.96 | 0.90 | 0.95 | 196,149 | 124 | 210,240 |
| 28/04/2019 | 1.03 | 0.96 | 0.96 | 3,376,556 | 87 | 3,279,141 |
| 21/04/2019 | 1.04 | 1.02 | 1.03 | 4,381,468 | 66 | 4,253,784 |
| 14/04/2019 | 1.04 | 1.02 | 1.03 | 94,392 | 52 | 91,542 |
| 07/04/2019 | 1.04 | 1.02 | 1.03 | 166,076 | 59 | 161,368 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2018 | 0.97 | 0.90 | 0.91 | 1,504,157 | 643 | 1,630,331 |
| 01/04/2018 | 1.07 | 0.98 | 1.04 | 4,541,882 | 1,268 | 4,388,560 |
| 01/03/2018 | 1.04 | 0.99 | 1.00 | 5,542,406 | 1,009 | 5,494,147 |
| 01/02/2018 | 1.08 | 0.80 | 0.99 | 4,621,274 | 1,491 | 4,661,421 |
| 02/01/2018 | 0.82 | 0.77 | 0.80 | 640,370 | 477 | 803,487 |
| 03/12/2017 | 0.88 | 0.79 | 0.79 | 897,698 | 459 | 1,076,386 |