CAPITAL BANK OF JORDAN Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.97
Last Closing1.98
No. of Transactions14
SectorBanks
Low Price1.96
Opening Price1.97
No. of Shares27,556
Div7.65
Change-0.02
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded54,032
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/07/2023 | 2.08 | 2.06 | 2.07 | 99,728 | 36 | 48,253 |
06/07/2023 | 2.09 | 2.06 | 2.09 | 50,831 | 38 | 24,580 |
05/07/2023 | 2.10 | 2.06 | 2.10 | 89,124 | 37 | 42,734 |
04/07/2023 | 2.09 | 2.05 | 2.09 | 72,422 | 65 | 35,144 |
03/07/2023 | 2.08 | 2.06 | 2.07 | 69,755 | 28 | 33,719 |
02/07/2023 | 2.09 | 2.08 | 2.08 | 46,086 | 24 | 22,110 |
26/06/2023 | 2.11 | 2.06 | 2.11 | 138,639 | 66 | 66,363 |
25/06/2023 | 2.07 | 2.03 | 2.07 | 103,382 | 58 | 50,481 |
22/06/2023 | 2.05 | 2.02 | 2.02 | 148,942 | 95 | 73,211 |
21/06/2023 | 2.07 | 2.05 | 2.07 | 60,625 | 40 | 29,532 |
20/06/2023 | 2.07 | 2.05 | 2.07 | 102,799 | 50 | 49,968 |
19/06/2023 | 2.09 | 2.06 | 2.07 | 198,035 | 48 | 95,707 |
18/06/2023 | 2.09 | 2.06 | 2.09 | 159,282 | 39 | 76,576 |
15/06/2023 | 2.09 | 2.05 | 2.08 | 309,659 | 98 | 149,676 |
14/06/2023 | 2.11 | 2.08 | 2.08 | 112,091 | 43 | 53,564 |
13/06/2023 | 2.11 | 2.04 | 2.11 | 476,358 | 203 | 230,438 |
12/06/2023 | 2.11 | 2.04 | 2.05 | 546,751 | 213 | 264,757 |
11/06/2023 | 2.15 | 2.10 | 2.14 | 338,621 | 150 | 159,182 |
08/06/2023 | 2.17 | 2.16 | 2.17 | 94,972 | 61 | 43,939 |
07/06/2023 | 2.19 | 2.16 | 2.16 | 187,627 | 57 | 86,420 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2020 | 0.86 | 0.84 | 0.86 | 129,484 | 107 | 152,805 |
31/05/2020 | 0.89 | 0.85 | 0.85 | 181,365 | 123 | 209,808 |
26/05/2020 | 0.88 | 0.84 | 0.87 | 747,028 | 131 | 860,035 |
17/05/2020 | 0.88 | 0.81 | 0.83 | 366,264 | 151 | 440,678 |
10/05/2020 | 0.91 | 0.85 | 0.88 | 523,282 | 102 | 613,655 |
15/03/2020 | 0.97 | 0.91 | 0.93 | 541,774 | 180 | 582,131 |
08/03/2020 | 1.01 | 0.98 | 0.98 | 594,461 | 188 | 595,358 |
01/03/2020 | 1.02 | 1.00 | 1.01 | 1,548,794 | 230 | 1,526,913 |
23/02/2020 | 1.02 | 1.01 | 1.02 | 917,150 | 168 | 900,434 |
16/02/2020 | 1.02 | 1.00 | 1.01 | 1,937,570 | 339 | 1,923,274 |
09/02/2020 | 1.03 | 0.98 | 1.02 | 14,879,341 | 784 | 15,074,859 |
02/02/2020 | 1.00 | 0.99 | 1.00 | 357,155 | 104 | 357,209 |
26/01/2020 | 1.02 | 0.99 | 1.00 | 781,482 | 210 | 780,546 |
19/01/2020 | 1.01 | 1.00 | 1.01 | 212,075 | 65 | 211,004 |
12/01/2020 | 1.01 | 0.99 | 1.01 | 140,460 | 61 | 139,814 |
05/01/2020 | 1.00 | 0.98 | 1.00 | 224,677 | 110 | 226,873 |
29/12/2019 | 1.01 | 1.00 | 1.01 | 94,746 | 49 | 94,716 |
22/12/2019 | 1.01 | 1.00 | 1.00 | 187,988 | 81 | 187,260 |
15/12/2019 | 1.02 | 1.00 | 1.00 | 122,973 | 43 | 121,906 |
08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2007 | 2.49 | 2.18 | 2.23 | 3,862,654 | 804 | 1,677,242 |
01/04/2007 | 2.50 | 2.18 | 2.39 | 4,741,516 | 875 | 1,998,503 |
01/03/2007 | 2.59 | 2.42 | 2.50 | 16,155,582 | 1,174 | 6,418,618 |
01/02/2007 | 2.57 | 2.23 | 2.51 | 13,194,652 | 2,461 | 5,387,443 |
07/01/2007 | 2.45 | 1.86 | 2.30 | 7,811,011 | 3,412 | 3,544,574 |
03/12/2006 | 1.97 | 1.80 | 1.93 | 2,112,390 | 741 | 1,132,184 |
01/11/2006 | 2.21 | 1.88 | 1.89 | 1,075,042 | 841 | 535,193 |
01/10/2006 | 2.35 | 2.00 | 2.18 | 3,479,642 | 1,522 | 1,576,713 |
03/09/2006 | 2.08 | 1.94 | 2.02 | 2,704,737 | 1,228 | 1,348,230 |
01/08/2006 | 2.11 | 1.84 | 2.01 | 5,728,402 | 2,161 | 2,976,569 |
02/07/2006 | 2.15 | 1.86 | 1.92 | 2,891,358 | 1,527 | 1,486,134 |
01/06/2006 | 2.38 | 1.97 | 2.01 | 3,893,273 | 1,336 | 1,806,954 |
01/05/2006 | 2.76 | 2.29 | 2.37 | 4,213,850 | 1,894 | 1,685,247 |
02/04/2006 | 2.92 | 2.55 | 2.64 | 2,543,214 | 1,156 | 932,021 |
01/03/2006 | 3.15 | 2.55 | 2.79 | 10,599,018 | 2,428 | 3,834,801 |
01/02/2006 | 3.50 | 2.55 | 2.87 | 6,770,165 | 2,133 | 2,258,687 |
02/01/2006 | 3.75 | 3.15 | 3.44 | 3,287,647 | 928 | 960,553 |