CAPITAL BANK OF JORDAN Historical
Performance Indicators 08/10/2026
MarketFirst
High Price2.94
Last Closing2.96
No. of Transactions46
SectorBanks
Low Price2.90
Opening Price2.94
No. of Shares53,236
Div5.84
Change-0.05
Closing Price2.91
Average Price2.92
P/E6.04
Value Traded155,286
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/12/2025 | 3.05 | 3.00 | 3.05 | 460,721 | 84 | 152,031 |
| 15/12/2025 | 3.01 | 2.98 | 3.00 | 307,911 | 56 | 103,129 |
| 14/12/2025 | 3.01 | 2.99 | 3.01 | 607,781 | 43 | 203,210 |
| 11/12/2025 | 3.01 | 2.99 | 3.00 | 284,911 | 52 | 95,117 |
| 10/12/2025 | 3.01 | 2.98 | 2.99 | 539,682 | 79 | 180,376 |
| 09/12/2025 | 3.01 | 2.99 | 3.00 | 194,776 | 58 | 65,098 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/11/2022 | 2.47 | 2.40 | 2.47 | 374,746 | 220 | 153,563 |
| 20/11/2022 | 2.45 | 2.40 | 2.42 | 432,219 | 219 | 178,869 |
| 13/11/2022 | 2.46 | 2.41 | 2.46 | 175,171 | 175 | 72,098 |
| 06/11/2022 | 2.44 | 2.30 | 2.43 | 426,249 | 288 | 179,973 |
| 30/10/2022 | 2.49 | 2.35 | 2.39 | 372,260 | 205 | 153,621 |
| 23/10/2022 | 2.50 | 2.41 | 2.43 | 363,473 | 182 | 148,422 |
| 16/10/2022 | 2.51 | 2.48 | 2.50 | 361,920 | 163 | 145,123 |
| 09/10/2022 | 2.53 | 2.44 | 2.51 | 742,763 | 245 | 297,809 |
| 02/10/2022 | 2.45 | 2.40 | 2.44 | 654,423 | 288 | 270,599 |
| 25/09/2022 | 2.43 | 2.38 | 2.41 | 485,013 | 196 | 202,047 |
| 18/09/2022 | 2.50 | 2.39 | 2.41 | 667,043 | 348 | 274,297 |
| 11/09/2022 | 2.44 | 2.29 | 2.39 | 835,858 | 409 | 351,265 |
| 04/09/2022 | 2.40 | 2.26 | 2.29 | 847,945 | 367 | 364,790 |
| 28/08/2022 | 2.44 | 2.39 | 2.41 | 565,285 | 275 | 234,740 |
| 21/08/2022 | 2.46 | 2.42 | 2.43 | 509,853 | 234 | 208,778 |
| 14/08/2022 | 2.51 | 2.45 | 2.47 | 697,970 | 277 | 281,707 |
| 07/08/2022 | 2.57 | 2.47 | 2.50 | 712,735 | 309 | 283,787 |
| 31/07/2022 | 2.75 | 2.44 | 2.53 | 2,594,939 | 819 | 1,017,338 |
| 24/07/2022 | 2.65 | 2.52 | 2.57 | 1,117,952 | 442 | 432,331 |
| 17/07/2022 | 2.70 | 2.61 | 2.63 | 682,800 | 209 | 259,042 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 1.61 | 1.36 | 1.56 | 8,631,419 | 1,570 | 5,704,974 |
| 01/11/2009 | 1.44 | 1.32 | 1.44 | 5,162,559 | 976 | 3,710,475 |
| 01/10/2009 | 1.45 | 1.30 | 1.38 | 17,498,702 | 2,562 | 12,826,148 |
| 01/09/2009 | 1.65 | 1.32 | 1.38 | 23,962,332 | 3,983 | 16,987,506 |
| 02/08/2009 | 1.71 | 1.38 | 1.43 | 11,697,623 | 2,292 | 7,500,788 |
| 01/07/2009 | 1.78 | 1.46 | 1.65 | 14,509,121 | 2,464 | 9,099,524 |
| 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 |