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 |
|---|---|---|---|---|---|---|
| 08/12/2025 | 3.04 | 3.00 | 3.04 | 61,142 | 33 | 20,259 |
| 07/12/2025 | 3.03 | 3.00 | 3.03 | 248,389 | 56 | 82,749 |
| 04/12/2025 | 3.01 | 2.99 | 3.01 | 793,385 | 77 | 265,313 |
| 03/12/2025 | 3.00 | 2.99 | 2.99 | 98,017 | 25 | 32,683 |
| 02/12/2025 | 3.04 | 2.99 | 2.99 | 198,864 | 55 | 66,187 |
| 01/12/2025 | 3.09 | 3.00 | 3.04 | 4,977,414 | 144 | 1,632,132 |
| 30/11/2025 | 3.11 | 3.04 | 3.09 | 553,651 | 93 | 179,486 |
| 27/11/2025 | 3.09 | 3.02 | 3.07 | 449,571 | 78 | 147,182 |
| 26/11/2025 | 3.09 | 3.02 | 3.09 | 237,601 | 73 | 78,045 |
| 25/11/2025 | 3.07 | 3.03 | 3.03 | 150,103 | 51 | 49,428 |
| 24/11/2025 | 3.13 | 3.03 | 3.08 | 741,404 | 144 | 242,875 |
| 23/11/2025 | 3.14 | 3.05 | 3.13 | 1,213,896 | 169 | 392,602 |
| 20/11/2025 | 3.08 | 3.00 | 3.08 | 629,367 | 120 | 206,044 |
| 19/11/2025 | 3.04 | 2.98 | 3.04 | 249,055 | 73 | 82,605 |
| 18/11/2025 | 2.99 | 2.93 | 2.99 | 88,129 | 35 | 29,663 |
| 17/11/2025 | 2.99 | 2.95 | 2.96 | 192,154 | 100 | 64,916 |
| 16/11/2025 | 3.04 | 2.97 | 2.97 | 206,769 | 63 | 68,719 |
| 13/11/2025 | 3.05 | 3.01 | 3.04 | 222,222 | 44 | 73,134 |
| 12/11/2025 | 3.05 | 3.01 | 3.05 | 534,537 | 101 | 176,673 |
| 11/11/2025 | 3.09 | 3.04 | 3.04 | 518,203 | 97 | 168,727 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2024 | 1.89 | 1.84 | 1.86 | 315,632 | 175 | 170,236 |
| 08/09/2024 | 1.90 | 1.87 | 1.89 | 362,450 | 124 | 192,890 |
| 01/09/2024 | 1.90 | 1.89 | 1.90 | 57,832 | 54 | 30,553 |
| 25/08/2024 | 1.91 | 1.89 | 1.90 | 2,321,989 | 85 | 1,222,417 |
| 18/08/2024 | 1.92 | 1.89 | 1.91 | 149,774 | 70 | 78,777 |
| 11/08/2024 | 1.92 | 1.90 | 1.90 | 84,683 | 54 | 44,219 |
| 04/08/2024 | 1.91 | 1.88 | 1.91 | 337,118 | 131 | 177,429 |
| 28/07/2024 | 1.94 | 1.88 | 1.93 | 578,674 | 229 | 302,972 |
| 21/07/2024 | 1.93 | 1.89 | 1.91 | 240,686 | 140 | 126,590 |
| 14/07/2024 | 1.94 | 1.92 | 1.93 | 248,758 | 103 | 129,107 |
| 08/07/2024 | 1.94 | 1.91 | 1.93 | 138,891 | 76 | 72,266 |
| 30/06/2024 | 1.95 | 1.92 | 1.94 | 423,103 | 132 | 219,576 |
| 23/06/2024 | 1.97 | 1.92 | 1.93 | 386,518 | 211 | 199,436 |
| 10/06/2024 | 1.98 | 1.95 | 1.98 | 300,675 | 131 | 153,316 |
| 02/06/2024 | 1.99 | 1.97 | 1.98 | 141,540 | 80 | 71,694 |
| 26/05/2024 | 1.99 | 1.96 | 1.97 | 153,817 | 77 | 77,892 |
| 19/05/2024 | 2.00 | 1.97 | 1.98 | 324,840 | 144 | 164,277 |
| 12/05/2024 | 2.00 | 1.98 | 2.00 | 357,347 | 137 | 179,690 |
| 05/05/2024 | 2.00 | 1.97 | 1.99 | 174,105 | 107 | 87,757 |
| 28/04/2024 | 2.01 | 1.96 | 1.98 | 284,491 | 161 | 143,196 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2019 | 0.98 | 0.95 | 0.97 | 453,320 | 228 | 468,469 |
| 01/05/2019 | 0.97 | 0.90 | 0.95 | 2,108,990 | 399 | 2,202,738 |
| 01/04/2019 | 1.04 | 1.02 | 1.03 | 8,081,921 | 299 | 7,847,584 |
| 03/03/2019 | 1.06 | 1.02 | 1.02 | 574,463 | 355 | 553,013 |
| 03/02/2019 | 1.10 | 1.00 | 1.05 | 2,209,639 | 703 | 2,103,265 |
| 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 |