CAPITAL BANK OF JORDAN Historical
Performance Indicators 29/10/2026
MarketFirst
High Price2.81
Last Closing2.78
No. of Transactions35
SectorBanks
Low Price2.78
Opening Price2.81
No. of Shares32,976
Div6.05
Change0.03
Closing Price2.81
Average Price2.78
P/E5.83
Value Traded91,756
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2026 | 3.02 | 2.94 | 3.00 | 649,667 | 156 | 217,622 |
| 30/09/2026 | 2.94 | 2.89 | 2.93 | 388,317 | 77 | 132,720 |
| 29/09/2026 | 2.93 | 2.87 | 2.89 | 166,908 | 66 | 57,462 |
| 28/09/2026 | 2.90 | 2.78 | 2.89 | 232,892 | 74 | 82,461 |
| 27/09/2026 | 2.79 | 2.77 | 2.79 | 38,916 | 37 | 13,983 |
| 24/09/2026 | 2.79 | 2.77 | 2.77 | 46,595 | 36 | 16,740 |
| 23/09/2026 | 2.79 | 2.78 | 2.79 | 28,424 | 16 | 10,224 |
| 22/09/2026 | 2.79 | 2.77 | 2.79 | 8,442 | 13 | 3,039 |
| 21/09/2026 | 2.78 | 2.77 | 2.78 | 69,049 | 23 | 24,924 |
| 20/09/2026 | 2.79 | 2.76 | 2.76 | 219,664 | 46 | 79,031 |
| 17/09/2026 | 2.80 | 2.79 | 2.80 | 68,492 | 18 | 24,541 |
| 16/09/2026 | 2.80 | 2.78 | 2.79 | 37,292 | 33 | 13,346 |
| 15/09/2026 | 2.80 | 2.78 | 2.80 | 41,173 | 20 | 14,771 |
| 14/09/2026 | 2.80 | 2.79 | 2.80 | 132,175 | 34 | 47,254 |
| 13/09/2026 | 2.79 | 2.78 | 2.79 | 26,111 | 16 | 9,387 |
| 10/09/2026 | 2.79 | 2.78 | 2.79 | 51,223 | 24 | 18,416 |
| 09/09/2026 | 2.79 | 2.78 | 2.79 | 34,649 | 27 | 12,428 |
| 08/09/2026 | 2.79 | 2.78 | 2.79 | 30,909 | 17 | 11,080 |
| 07/09/2026 | 2.78 | 2.77 | 2.78 | 67,954 | 24 | 24,514 |
| 06/09/2026 | 2.78 | 2.76 | 2.77 | 73,924 | 39 | 26,689 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 2.80 | 2.74 | 2.77 | 1,815,555 | 252 | 654,947 |
| 31/05/2026 | 2.83 | 2.79 | 2.79 | 976,641 | 200 | 348,086 |
| 24/05/2026 | 2.82 | 2.80 | 2.81 | 99,858 | 47 | 35,602 |
| 17/05/2026 | 2.82 | 2.78 | 2.80 | 1,717,708 | 295 | 614,108 |
| 10/05/2026 | 2.81 | 2.78 | 2.80 | 1,232,912 | 201 | 442,416 |
| 03/05/2026 | 2.86 | 2.77 | 2.77 | 873,337 | 285 | 311,531 |
| 26/04/2026 | 3.10 | 2.93 | 3.04 | 2,837,572 | 471 | 929,793 |
| 19/04/2026 | 2.95 | 2.89 | 2.95 | 829,016 | 242 | 285,227 |
| 12/04/2026 | 2.92 | 2.88 | 2.89 | 1,938,705 | 168 | 667,039 |
| 05/04/2026 | 2.92 | 2.86 | 2.91 | 487,687 | 132 | 168,812 |
| 29/03/2026 | 2.88 | 2.84 | 2.88 | 982,286 | 158 | 342,396 |
| 24/03/2026 | 2.88 | 2.86 | 2.88 | 466,913 | 80 | 162,855 |
| 15/03/2026 | 2.89 | 2.81 | 2.87 | 1,300,846 | 101 | 453,441 |
| 08/03/2026 | 2.90 | 2.86 | 2.89 | 244,589 | 64 | 84,688 |
| 01/03/2026 | 2.97 | 2.72 | 2.90 | 688,970 | 187 | 240,505 |
| 22/02/2026 | 2.86 | 2.83 | 2.83 | 5,388,310 | 102 | 1,890,777 |
| 15/02/2026 | 2.87 | 2.80 | 2.85 | 773,283 | 272 | 272,181 |
| 08/02/2026 | 2.93 | 2.85 | 2.86 | 1,626,179 | 275 | 561,521 |
| 01/02/2026 | 2.94 | 2.86 | 2.92 | 1,294,609 | 308 | 445,364 |
| 25/01/2026 | 3.05 | 2.88 | 2.89 | 1,215,706 | 368 | 413,013 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 2.03 | 1.92 | 1.94 | 1,836,123 | 775 | 933,908 |
| 02/01/2025 | 2.03 | 1.94 | 2.00 | 2,685,680 | 1,027 | 1,336,442 |
| 01/12/2024 | 1.95 | 1.82 | 1.95 | 1,204,355 | 522 | 640,796 |
| 03/11/2024 | 1.87 | 1.80 | 1.82 | 1,610,088 | 792 | 879,845 |
| 01/10/2024 | 1.88 | 1.82 | 1.85 | 3,541,025 | 756 | 1,907,897 |
| 01/09/2024 | 1.90 | 1.84 | 1.87 | 941,606 | 461 | 503,861 |
| 01/08/2024 | 1.93 | 1.88 | 1.90 | 2,984,388 | 375 | 1,569,959 |
| 01/07/2024 | 1.95 | 1.88 | 1.93 | 1,462,032 | 611 | 763,543 |
| 02/06/2024 | 1.99 | 1.92 | 1.92 | 905,987 | 456 | 464,297 |
| 01/05/2024 | 2.00 | 1.96 | 1.97 | 1,048,664 | 511 | 529,141 |
| 01/04/2024 | 2.01 | 1.89 | 1.99 | 1,859,927 | 787 | 944,000 |
| 03/03/2024 | 2.05 | 1.88 | 1.88 | 1,336,229 | 605 | 664,997 |
| 01/02/2024 | 2.06 | 1.99 | 2.03 | 1,972,796 | 657 | 977,864 |
| 02/01/2024 | 2.11 | 2.02 | 2.05 | 1,311,028 | 654 | 637,918 |
| 03/12/2023 | 2.04 | 1.96 | 2.04 | 1,208,253 | 578 | 608,623 |
| 01/11/2023 | 2.01 | 1.93 | 1.99 | 1,299,228 | 726 | 658,534 |
| 01/10/2023 | 2.07 | 1.94 | 2.00 | 1,668,776 | 884 | 839,171 |
| 03/09/2023 | 2.00 | 1.93 | 1.95 | 1,153,086 | 558 | 588,667 |
| 01/08/2023 | 2.08 | 1.85 | 1.98 | 3,152,642 | 1,355 | 1,598,211 |
| 02/07/2023 | 2.11 | 2.04 | 2.07 | 1,726,733 | 778 | 831,461 |