Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
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
10/11/2025 3.10 3.00 3.09 1,305,559 217 430,253
09/11/2025 3.01 2.95 3.01 851,845 121 286,320
06/11/2025 2.97 2.92 2.97 506,455 66 171,890
05/11/2025 2.95 2.91 2.93 172,919 54 59,054
04/11/2025 2.99 2.90 2.95 1,272,533 222 435,695
03/11/2025 3.03 2.96 3.00 820,674 109 273,190
02/11/2025 3.04 2.96 3.04 1,452,900 220 484,984
30/10/2025 3.00 2.95 2.98 298,761 76 100,299
29/10/2025 3.00 2.95 3.00 816,694 168 273,995
28/10/2025 2.97 2.88 2.97 674,093 173 230,260
27/10/2025 2.94 2.89 2.90 753,177 204 258,926
26/10/2025 2.89 2.82 2.89 841,408 145 294,125
23/10/2025 2.85 2.70 2.85 478,348 130 171,193
22/10/2025 2.85 2.74 2.77 219,263 62 77,846
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 2.70 2.61 2.68 620,165 165 233,424
03/07/2022 2.68 2.61 2.64 1,075,265 446 408,211
26/06/2022 2.70 2.60 2.63 3,408,769 275 1,286,426
19/06/2022 2.68 2.31 2.60 3,277,043 926 1,311,032
12/06/2022 2.75 2.55 2.64 1,646,035 723 625,428
05/06/2022 2.97 2.65 2.75 5,214,974 1,188 1,831,488
29/05/2022 2.96 2.82 2.84 2,787,898 522 965,906
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/09/2007 1.91 1.80 1.82 1,971,981 621 1,076,609
01/08/2007 2.04 1.85 1.85 2,956,814 636 1,517,753
01/07/2007 2.10 1.90 1.95 5,078,353 908 2,550,516
03/06/2007 2.26 2.07 2.10 15,913,854 785 7,576,083
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
Download Table