CAPITAL BANK OF JORDAN Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.89
Last Closing2.88
No. of Transactions21
SectorBanks
Low Price2.86
Opening Price2.86
No. of Shares42,190
Div0.00
Change0.01
Closing Price2.89
Average Price2.88
P/E5.7
Value Traded121,369
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2025 | 1.90 | 1.89 | 1.90 | 6,675 | 14 | 3,528 |
| 18/06/2025 | 1.90 | 1.89 | 1.89 | 264,013 | 57 | 138,969 |
| 17/06/2025 | 1.90 | 1.89 | 1.90 | 58,968 | 39 | 31,040 |
| 16/06/2025 | 1.90 | 1.87 | 1.89 | 49,422 | 51 | 26,122 |
| 15/06/2025 | 1.90 | 1.88 | 1.89 | 108,273 | 65 | 57,227 |
| 12/06/2025 | 1.93 | 1.91 | 1.93 | 73,579 | 23 | 38,276 |
| 11/06/2025 | 1.95 | 1.90 | 1.92 | 132,641 | 55 | 69,532 |
| 04/06/2025 | 1.94 | 1.93 | 1.93 | 18,005 | 21 | 9,295 |
| 03/06/2025 | 1.96 | 1.93 | 1.94 | 380,183 | 53 | 196,069 |
| 02/06/2025 | 1.96 | 1.93 | 1.96 | 195,775 | 44 | 100,861 |
| 01/06/2025 | 1.95 | 1.93 | 1.94 | 45,271 | 27 | 23,286 |
| 29/05/2025 | 1.95 | 1.91 | 1.91 | 248,341 | 94 | 128,974 |
| 28/05/2025 | 1.95 | 1.94 | 1.95 | 15,063 | 14 | 7,728 |
| 27/05/2025 | 1.97 | 1.95 | 1.95 | 148,538 | 44 | 76,004 |
| 26/05/2025 | 1.97 | 1.95 | 1.97 | 498,698 | 31 | 253,522 |
| 22/05/2025 | 1.98 | 1.96 | 1.97 | 8,005,536 | 42 | 4,063,796 |
| 21/05/2025 | 1.98 | 1.97 | 1.97 | 47,565 | 27 | 24,100 |
| 20/05/2025 | 1.99 | 1.97 | 1.99 | 36,602 | 20 | 18,493 |
| 19/05/2025 | 2.00 | 1.98 | 1.98 | 273,319 | 45 | 137,468 |
| 18/05/2025 | 2.04 | 1.95 | 2.00 | 473,326 | 136 | 237,246 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2022 | 2.14 | 2.00 | 2.13 | 1,500,224 | 355 | 729,497 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2009 | 1.80 | 1.55 | 1.62 | 23,068,933 | 1,285 | 14,196,402 |
| 03/05/2009 | 1.80 | 1.64 | 1.72 | 3,699,253 | 1,500 | 2,151,175 |
| 01/04/2009 | 1.93 | 1.69 | 1.76 | 5,454,309 | 1,946 | 3,031,696 |
| 01/03/2009 | 2.07 | 1.80 | 1.87 | 3,393,232 | 1,032 | 1,798,915 |
| 01/02/2009 | 2.21 | 2.00 | 2.07 | 59,884,151 | 1,338 | 28,495,239 |
| 04/01/2009 | 2.29 | 1.73 | 2.17 | 25,380,565 | 2,576 | 12,083,056 |
| 01/12/2008 | 2.15 | 1.75 | 1.80 | 4,553,025 | 1,190 | 2,278,181 |
| 02/11/2008 | 2.07 | 1.60 | 1.84 | 1,527,952 | 650 | 860,663 |
| 05/10/2008 | 2.20 | 1.86 | 2.01 | 2,204,820 | 589 | 1,112,029 |
| 01/09/2008 | 2.37 | 2.08 | 2.14 | 2,929,185 | 442 | 1,292,683 |
| 03/08/2008 | 2.35 | 2.16 | 2.30 | 1,185,949 | 456 | 520,183 |
| 01/07/2008 | 2.40 | 2.25 | 2.27 | 1,198,349 | 552 | 518,257 |
| 01/06/2008 | 2.66 | 2.30 | 2.39 | 26,891,070 | 1,280 | 11,132,092 |
| 04/05/2008 | 2.53 | 2.26 | 2.37 | 10,227,513 | 1,999 | 4,240,038 |
| 01/04/2008 | 2.45 | 2.12 | 2.34 | 3,693,255 | 827 | 1,616,864 |
| 02/03/2008 | 2.57 | 2.26 | 2.26 | 5,043,353 | 1,032 | 2,013,456 |
| 02/02/2008 | 2.60 | 2.28 | 2.57 | 17,645,423 | 2,357 | 7,220,701 |
| 02/01/2008 | 2.43 | 2.01 | 2.33 | 22,420,965 | 4,205 | 9,950,828 |
| 01/11/2007 | 2.20 | 1.98 | 2.02 | 4,751,983 | 1,315 | 2,289,673 |
| 01/10/2007 | 2.17 | 1.82 | 1.97 | 8,213,842 | 1,927 | 4,027,922 |