CAPITAL BANK OF JORDAN Historical

Performance Indicators 21/02/2019
MarketFirst
High Price1.07
Last Closing1.07
No. of Transactions29
SectorBanks
Low Price1.06
Opening Price1.06
No. of Shares83,848
Div9.35
Change0.00
Closing Price1.07
Average Price1.06
P/E8.79
Value Traded89,015
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/02/2019 | 1.07 | 1.06 | 1.07 | 89,015 | 29 | 83,848 |
20/02/2019 | 1.07 | 1.06 | 1.07 | 37,709 | 19 | 35,387 |
19/02/2019 | 1.07 | 1.05 | 1.07 | 133,427 | 29 | 126,213 |
18/02/2019 | 1.07 | 1.05 | 1.05 | 204,394 | 53 | 192,146 |
17/02/2019 | 1.07 | 1.06 | 1.07 | 16,662 | 12 | 15,700 |
14/02/2019 | 1.06 | 1.05 | 1.05 | 14,307 | 10 | 13,500 |
13/02/2019 | 1.06 | 1.05 | 1.06 | 73,230 | 40 | 69,422 |
12/02/2019 | 1.07 | 1.06 | 1.06 | 76,221 | 28 | 71,680 |
11/02/2019 | 1.10 | 1.05 | 1.07 | 468,207 | 91 | 435,972 |
10/02/2019 | 1.05 | 1.03 | 1.05 | 115,402 | 34 | 110,600 |
07/02/2019 | 1.05 | 1.03 | 1.03 | 86,059 | 28 | 82,900 |
06/02/2019 | 1.04 | 1.02 | 1.04 | 147,802 | 40 | 142,945 |
05/02/2019 | 1.02 | 1.02 | 1.02 | 80,223 | 50 | 78,650 |
04/02/2019 | 1.03 | 1.01 | 1.01 | 119,254 | 47 | 117,154 |
03/02/2019 | 1.02 | 1.00 | 1.01 | 164,666 | 65 | 163,579 |
31/01/2019 | 1.00 | 0.99 | 1.00 | 18,142 | 11 | 18,300 |
30/01/2019 | 1.01 | 0.99 | 1.01 | 91,393 | 50 | 90,981 |
29/01/2019 | 1.01 | 0.98 | 1.01 | 168,161 | 69 | 168,934 |
28/01/2019 | 0.99 | 0.97 | 0.99 | 34,317 | 20 | 35,000 |
27/01/2019 | 0.97 | 0.97 | 0.97 | 65,213 | 29 | 67,230 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/02/2019 | 1.07 | 1.05 | 1.07 | 481,206 | 142 | 453,294 |
10/02/2019 | 1.10 | 1.03 | 1.05 | 747,365 | 203 | 701,174 |
03/02/2019 | 1.05 | 1.00 | 1.03 | 598,004 | 230 | 585,228 |
27/01/2019 | 1.01 | 0.97 | 1.00 | 377,227 | 179 | 380,445 |
20/01/2019 | 0.97 | 0.93 | 0.96 | 252,845 | 121 | 266,798 |
13/01/2019 | 0.95 | 0.93 | 0.94 | 67,851 | 59 | 72,216 |
06/01/2019 | 0.98 | 0.95 | 0.95 | 82,460 | 87 | 85,020 |
30/12/2018 | 0.98 | 0.91 | 0.98 | 381,419 | 176 | 403,453 |
23/12/2018 | 0.92 | 0.90 | 0.91 | 161,559 | 83 | 178,791 |
16/12/2018 | 0.92 | 0.88 | 0.92 | 372,138 | 196 | 416,386 |
09/12/2018 | 0.89 | 0.86 | 0.87 | 390,762 | 126 | 446,121 |
02/12/2018 | 0.89 | 0.86 | 0.88 | 247,142 | 109 | 281,602 |
25/11/2018 | 0.91 | 0.86 | 0.88 | 664,511 | 241 | 751,760 |
18/11/2018 | 0.89 | 0.87 | 0.89 | 354,974 | 101 | 405,945 |
11/11/2018 | 0.90 | 0.85 | 0.89 | 1,469,840 | 210 | 1,702,747 |
04/11/2018 | 0.87 | 0.85 | 0.85 | 306,372 | 102 | 359,141 |
28/10/2018 | 0.88 | 0.85 | 0.87 | 296,947 | 108 | 341,881 |
21/10/2018 | 0.87 | 0.86 | 0.87 | 60,167 | 61 | 69,193 |
14/10/2018 | 0.87 | 0.85 | 0.87 | 100,808 | 69 | 117,017 |
07/10/2018 | 0.88 | 0.86 | 0.87 | 65,982 | 51 | 76,280 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/11/2017 | 0.93 | 0.86 | 0.87 | 813,585 | 374 | 922,839 |
01/10/2017 | 0.94 | 0.89 | 0.92 | 416,097 | 309 | 458,737 |
05/09/2017 | 0.98 | 0.91 | 0.92 | 1,881,836 | 855 | 1,977,232 |
01/08/2017 | 0.99 | 0.85 | 0.97 | 1,654,284 | 719 | 1,803,137 |
02/07/2017 | 0.92 | 0.85 | 0.86 | 906,555 | 560 | 1,028,905 |
01/06/2017 | 0.94 | 0.83 | 0.91 | 1,766,868 | 599 | 2,048,051 |