CAPITAL BANK OF JORDAN Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.98
Last Closing1.96
No. of Transactions31
SectorBanks
Low Price1.96
Opening Price1.96
No. of Shares30,517
Div7.65
Change0.00
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded59,904
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/04/2021 | 1.32 | 1.32 | 1.32 | 1,320 | 1 | 1,000 |
| 14/04/2021 | 1.42 | 1.38 | 1.38 | 376,926 | 63 | 270,261 |
| 13/04/2021 | 1.44 | 1.41 | 1.43 | 16,694 | 21 | 11,761 |
| 12/04/2021 | 1.47 | 1.44 | 1.44 | 382,764 | 66 | 264,060 |
| 08/04/2021 | 1.48 | 1.46 | 1.47 | 418,600 | 40 | 285,683 |
| 07/04/2021 | 1.48 | 1.41 | 1.47 | 465,987 | 63 | 319,885 |
| 06/04/2021 | 1.44 | 1.38 | 1.44 | 366,905 | 49 | 263,233 |
| 05/04/2021 | 1.41 | 1.34 | 1.40 | 685,246 | 126 | 494,550 |
| 04/04/2021 | 1.35 | 1.32 | 1.35 | 348,726 | 38 | 261,727 |
| 01/04/2021 | 1.33 | 1.31 | 1.33 | 48,991 | 22 | 37,130 |
| 31/03/2021 | 1.32 | 1.30 | 1.32 | 451,654 | 19 | 345,010 |
| 30/03/2021 | 1.31 | 1.30 | 1.31 | 235,705 | 17 | 181,294 |
| 29/03/2021 | 1.33 | 1.31 | 1.31 | 147,708 | 20 | 112,658 |
| 28/03/2021 | 1.33 | 1.31 | 1.32 | 37,451 | 15 | 28,358 |
| 25/03/2021 | 1.33 | 1.31 | 1.33 | 15,280 | 12 | 11,650 |
| 24/03/2021 | 1.34 | 1.31 | 1.32 | 101,929 | 31 | 77,001 |
| 23/03/2021 | 1.32 | 1.30 | 1.31 | 71,826 | 27 | 55,027 |
| 22/03/2021 | 1.35 | 1.32 | 1.32 | 30,643 | 31 | 23,145 |
| 21/03/2021 | 1.35 | 1.32 | 1.35 | 160,133 | 63 | 119,793 |
| 18/03/2021 | 1.35 | 1.31 | 1.35 | 799,229 | 102 | 600,487 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/11/2009 | 1.41 | 1.36 | 1.37 | 388,483 | 152 | 280,580 |
| 08/11/2009 | 1.41 | 1.34 | 1.37 | 1,118,171 | 286 | 816,412 |
| 01/11/2009 | 1.38 | 1.33 | 1.34 | 992,233 | 157 | 733,554 |
| 25/10/2009 | 1.43 | 1.32 | 1.38 | 2,557,777 | 495 | 1,857,599 |
| 18/10/2009 | 1.40 | 1.34 | 1.36 | 4,564,436 | 355 | 3,285,381 |
| 11/10/2009 | 1.45 | 1.33 | 1.35 | 4,340,091 | 566 | 3,189,845 |
| 04/10/2009 | 1.37 | 1.30 | 1.34 | 2,894,666 | 559 | 2,152,414 |
| 27/09/2009 | 1.45 | 1.33 | 1.34 | 10,829,494 | 1,232 | 7,779,761 |
| 24/09/2009 | 1.45 | 1.41 | 1.42 | 353,678 | 188 | 247,048 |
| 13/09/2009 | 1.65 | 1.32 | 1.41 | 9,690,563 | 1,925 | 7,063,528 |
| 06/09/2009 | 1.64 | 1.36 | 1.60 | 4,809,034 | 805 | 3,213,992 |
| 30/08/2009 | 1.47 | 1.38 | 1.41 | 2,092,404 | 726 | 1,497,270 |
| 23/08/2009 | 1.54 | 1.38 | 1.40 | 1,264,906 | 536 | 884,942 |
| 16/08/2009 | 1.64 | 1.47 | 1.54 | 2,839,149 | 336 | 1,850,822 |
| 09/08/2009 | 1.71 | 1.58 | 1.62 | 4,245,825 | 435 | 2,592,788 |
| 02/08/2009 | 1.65 | 1.48 | 1.64 | 2,676,633 | 679 | 1,699,052 |
| 26/07/2009 | 1.66 | 1.53 | 1.65 | 2,267,718 | 351 | 1,412,375 |
| 19/07/2009 | 1.78 | 1.54 | 1.63 | 10,587,695 | 1,144 | 6,645,071 |
| 05/07/2009 | 1.71 | 1.46 | 1.71 | 1,381,196 | 653 | 871,770 |
| 28/06/2009 | 1.68 | 1.58 | 1.61 | 10,931,610 | 480 | 6,786,660 |