CAPITAL BANK OF JORDAN Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.97
Last Closing1.98
No. of Transactions14
SectorBanks
Low Price1.96
Opening Price1.97
No. of Shares27,556
Div7.65
Change-0.02
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded54,032
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2021 | 1.58 | 1.54 | 1.54 | 238,277 | 42 | 153,561 |
| 15/06/2021 | 1.58 | 1.56 | 1.58 | 103,941 | 29 | 66,162 |
| 14/06/2021 | 1.56 | 1.54 | 1.56 | 127,497 | 38 | 82,191 |
| 13/06/2021 | 1.60 | 1.53 | 1.55 | 567,087 | 89 | 358,700 |
| 10/06/2021 | 1.61 | 1.59 | 1.59 | 86,846 | 23 | 54,251 |
| 09/06/2021 | 1.61 | 1.59 | 1.61 | 180,007 | 54 | 112,370 |
| 08/06/2021 | 1.61 | 1.58 | 1.61 | 153,691 | 36 | 96,199 |
| 07/06/2021 | 1.63 | 1.61 | 1.61 | 178,038 | 28 | 109,900 |
| 06/06/2021 | 1.64 | 1.61 | 1.63 | 687,983 | 69 | 423,650 |
| 03/06/2021 | 1.64 | 1.61 | 1.61 | 129,457 | 18 | 79,914 |
| 02/06/2021 | 1.64 | 1.61 | 1.63 | 232,355 | 52 | 143,094 |
| 01/06/2021 | 1.63 | 1.60 | 1.61 | 305,022 | 59 | 188,746 |
| 31/05/2021 | 1.67 | 1.62 | 1.63 | 219,680 | 51 | 133,960 |
| 30/05/2021 | 1.67 | 1.61 | 1.67 | 88,257 | 52 | 54,034 |
| 27/05/2021 | 1.70 | 1.65 | 1.67 | 224,946 | 91 | 134,068 |
| 26/05/2021 | 1.69 | 1.64 | 1.67 | 757,340 | 89 | 451,447 |
| 24/05/2021 | 1.64 | 1.59 | 1.64 | 493,152 | 111 | 307,057 |
| 23/05/2021 | 1.57 | 1.51 | 1.57 | 575,630 | 122 | 373,217 |
| 20/05/2021 | 1.51 | 1.48 | 1.50 | 111,603 | 36 | 74,660 |
| 19/05/2021 | 1.52 | 1.50 | 1.50 | 30,417 | 14 | 20,249 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2010 | 1.38 | 1.36 | 1.36 | 10,708,864 | 28 | 7,874,092 |
| 08/08/2010 | 1.40 | 1.36 | 1.36 | 56,259 | 36 | 41,293 |
| 01/08/2010 | 1.54 | 1.36 | 1.38 | 19,333 | 27 | 13,480 |
| 25/07/2010 | 1.50 | 1.37 | 1.50 | 134,552 | 96 | 94,353 |
| 18/07/2010 | 1.40 | 1.37 | 1.37 | 7,476 | 19 | 5,414 |
| 11/07/2010 | 1.40 | 1.37 | 1.38 | 13,461 | 28 | 9,749 |
| 04/07/2010 | 1.46 | 1.35 | 1.38 | 1,480,312 | 50 | 1,028,851 |
| 27/06/2010 | 1.52 | 1.35 | 1.45 | 398,451 | 149 | 271,658 |
| 20/06/2010 | 1.60 | 1.31 | 1.35 | 26,641 | 63 | 18,745 |
| 13/06/2010 | 1.56 | 1.50 | 1.50 | 40,678 | 48 | 26,890 |
| 06/06/2010 | 1.55 | 1.50 | 1.50 | 9,824 | 14 | 6,453 |
| 30/05/2010 | 1.61 | 1.54 | 1.55 | 14,394 | 15 | 9,218 |
| 23/05/2010 | 1.62 | 1.54 | 1.54 | 16,020 | 24 | 10,200 |
| 16/05/2010 | 1.65 | 1.57 | 1.57 | 46,869 | 39 | 28,994 |
| 09/05/2010 | 1.67 | 1.61 | 1.67 | 1,093 | 6 | 666 |
| 02/05/2010 | 1.68 | 1.58 | 1.58 | 50,644 | 50 | 31,307 |
| 25/04/2010 | 1.71 | 1.63 | 1.64 | 68,744 | 37 | 41,710 |
| 18/04/2010 | 1.69 | 1.58 | 1.69 | 93,080 | 43 | 56,092 |
| 11/04/2010 | 1.66 | 1.55 | 1.66 | 4,605,025 | 105 | 2,965,164 |
| 04/04/2010 | 1.58 | 1.52 | 1.57 | 12,648,275 | 90 | 8,160,658 |