CAPITAL BANK OF JORDAN Historical
Performance Indicators 05/05/2024
MarketFirst
High Price1.99
Last Closing1.98
No. of Transactions20
SectorBanks
Low Price1.98
Opening Price1.98
No. of Shares19,042
Div7.58
Change0.00
Closing Price1.98
Average Price1.98
P/E6.3
Value Traded37,779
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/12/2023 | 1.98 | 1.97 | 1.98 | 21,280 | 28 | 10,800 |
05/12/2023 | 2.00 | 1.97 | 1.97 | 56,139 | 47 | 28,336 |
04/12/2023 | 1.99 | 1.98 | 1.98 | 61,226 | 28 | 30,773 |
03/12/2023 | 2.00 | 1.99 | 2.00 | 49,694 | 33 | 24,949 |
30/11/2023 | 2.00 | 1.99 | 1.99 | 164,083 | 47 | 82,443 |
29/11/2023 | 2.00 | 1.99 | 2.00 | 116,518 | 44 | 58,500 |
28/11/2023 | 1.98 | 1.98 | 1.98 | 21,279 | 11 | 10,747 |
27/11/2023 | 1.99 | 1.98 | 1.98 | 69,384 | 29 | 35,017 |
26/11/2023 | 2.00 | 1.99 | 2.00 | 12,108 | 13 | 6,084 |
23/11/2023 | 2.00 | 1.98 | 1.99 | 20,518 | 21 | 10,330 |
22/11/2023 | 1.99 | 1.97 | 1.99 | 41,659 | 26 | 21,100 |
21/11/2023 | 1.98 | 1.97 | 1.98 | 48,901 | 31 | 24,820 |
20/11/2023 | 1.98 | 1.98 | 1.98 | 36,143 | 13 | 18,254 |
19/11/2023 | 1.98 | 1.98 | 1.98 | 14,252 | 6 | 7,198 |
16/11/2023 | 1.99 | 1.96 | 1.99 | 32,111 | 39 | 16,235 |
15/11/2023 | 1.97 | 1.96 | 1.96 | 5,051 | 12 | 2,571 |
14/11/2023 | 1.97 | 1.95 | 1.97 | 44,293 | 28 | 22,650 |
13/11/2023 | 1.98 | 1.95 | 1.97 | 58,217 | 37 | 29,591 |
12/11/2023 | 1.99 | 1.95 | 1.97 | 10,365 | 22 | 5,280 |
09/11/2023 | 1.96 | 1.94 | 1.95 | 48,166 | 26 | 24,762 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/05/2022 | 2.96 | 2.82 | 2.84 | 2,787,898 | 522 | 965,906 |
22/05/2022 | 2.87 | 2.80 | 2.84 | 747,085 | 315 | 263,953 |
15/05/2022 | 3.02 | 2.83 | 2.86 | 1,353,742 | 572 | 463,900 |
08/05/2022 | 3.04 | 2.81 | 3.00 | 2,557,473 | 700 | 867,654 |
24/04/2022 | 3.05 | 2.85 | 2.95 | 3,184,034 | 893 | 1,082,726 |
17/04/2022 | 3.10 | 2.72 | 2.87 | 4,702,588 | 1,353 | 1,604,843 |
10/04/2022 | 2.90 | 2.27 | 2.90 | 5,271,070 | 1,221 | 1,996,082 |
03/04/2022 | 2.28 | 2.06 | 2.28 | 1,212,786 | 328 | 550,177 |
27/03/2022 | 2.19 | 2.00 | 2.11 | 993,803 | 327 | 478,659 |
20/03/2022 | 2.30 | 2.27 | 2.30 | 917,551 | 247 | 402,126 |
13/03/2022 | 2.31 | 2.17 | 2.28 | 1,675,000 | 384 | 743,900 |
06/03/2022 | 2.19 | 2.16 | 2.19 | 280,624 | 123 | 128,748 |
27/02/2022 | 2.19 | 2.15 | 2.17 | 423,139 | 115 | 195,554 |
20/02/2022 | 2.23 | 2.15 | 2.17 | 516,831 | 153 | 235,291 |
13/02/2022 | 2.22 | 2.17 | 2.22 | 2,083,047 | 369 | 949,935 |
06/02/2022 | 2.20 | 2.15 | 2.18 | 1,192,607 | 207 | 548,584 |
30/01/2022 | 2.30 | 2.12 | 2.18 | 4,517,152 | 668 | 2,071,252 |
23/01/2022 | 2.40 | 2.18 | 2.40 | 1,270,136 | 387 | 563,128 |
16/01/2022 | 2.22 | 2.16 | 2.20 | 955,482 | 185 | 435,150 |
09/01/2022 | 2.23 | 2.09 | 2.21 | 1,588,591 | 424 | 734,739 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |
01/09/2015 | 1.19 | 1.12 | 1.12 | 353,201 | 247 | 307,895 |
02/08/2015 | 1.23 | 1.14 | 1.16 | 763,907 | 356 | 645,563 |
01/07/2015 | 1.38 | 1.18 | 1.19 | 261,290 | 288 | 207,454 |
01/06/2015 | 1.45 | 1.32 | 1.39 | 829,593 | 315 | 596,067 |
03/05/2015 | 1.54 | 1.42 | 1.45 | 731,627 | 321 | 501,842 |
01/04/2015 | 1.60 | 1.53 | 1.55 | 785,474 | 281 | 500,107 |
01/03/2015 | 1.63 | 1.53 | 1.55 | 1,053,815 | 375 | 669,206 |
01/02/2015 | 1.63 | 1.52 | 1.60 | 2,433,231 | 627 | 1,553,573 |
04/01/2015 | 1.55 | 1.50 | 1.51 | 814,090 | 168 | 536,404 |
01/12/2014 | 1.56 | 1.42 | 1.51 | 1,776,939 | 517 | 1,165,822 |
02/11/2014 | 1.65 | 1.53 | 1.54 | 2,490,441 | 604 | 1,593,711 |
01/10/2014 | 1.66 | 1.55 | 1.59 | 553,375 | 238 | 349,361 |
01/09/2014 | 1.68 | 1.62 | 1.66 | 620,941 | 232 | 378,182 |
03/08/2014 | 1.71 | 1.56 | 1.65 | 369,527 | 265 | 226,568 |
01/07/2014 | 1.64 | 1.55 | 1.58 | 262,988 | 138 | 167,766 |
01/06/2014 | 1.72 | 1.57 | 1.64 | 567,686 | 348 | 341,123 |
04/05/2014 | 1.90 | 1.66 | 1.72 | 704,800 | 291 | 382,785 |
01/04/2014 | 2.00 | 1.81 | 1.86 | 1,387,029 | 622 | 732,414 |