Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
03/09/2026 2.77 2.76 2.77 21,473 20 7,766
02/09/2026 2.78 2.75 2.75 27,642 18 10,051
01/09/2026 2.78 2.75 2.78 16,907 18 6,118
31/08/2026 2.78 2.74 2.74 96,785 52 35,211
30/08/2026 2.79 2.76 2.76 62,508 24 22,643
27/08/2026 2.79 2.75 2.76 168,168 31 60,963
26/08/2026 2.80 2.75 2.76 101,606 29 36,839
24/08/2026 2.80 2.80 2.80 14,420 7 5,150
23/08/2026 2.80 2.80 2.80 4,256 3 1,520
20/08/2026 2.79 2.77 2.79 269,237 32 97,018
19/08/2026 2.77 2.76 2.77 81,256 38 29,428
18/08/2026 2.77 2.76 2.77 33,882 9 12,250
17/08/2026 2.77 2.76 2.77 84,898 29 30,665
16/08/2026 2.80 2.77 2.80 21,304 13 7,638
13/08/2026 2.80 2.77 2.80 154,451 42 55,267
12/08/2026 2.80 2.78 2.78 39,096 17 14,025
11/08/2026 2.78 2.77 2.78 47,122 17 17,009
10/08/2026 2.79 2.78 2.78 29,896 9 10,754
09/08/2026 2.78 2.77 2.77 4,841 6 1,743
06/08/2026 2.79 2.77 2.78 12,770 9 4,596
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2026 3.09 2.82 3.09 6,758,804 957 2,318,123
11/01/2026 3.05 2.90 2.93 1,564,274 419 525,193
04/01/2026 3.14 3.04 3.04 1,699,551 294 555,498
28/12/2025 3.14 3.04 3.14 3,025,121 423 981,674
21/12/2025 3.14 3.04 3.07 3,360,221 470 1,098,816
14/12/2025 3.14 2.98 3.13 4,797,370 473 1,564,806
07/12/2025 3.04 2.98 3.00 1,328,900 278 443,599
30/11/2025 3.11 2.99 3.01 6,621,332 394 2,175,801
23/11/2025 3.14 3.02 3.07 2,792,575 515 910,132
16/11/2025 3.08 2.93 3.08 1,365,474 391 451,947
09/11/2025 3.10 2.95 3.04 3,432,366 580 1,135,107
02/11/2025 3.04 2.90 2.97 4,225,481 671 1,424,813
26/10/2025 3.00 2.82 2.98 3,384,133 766 1,157,605
19/10/2025 2.89 2.70 2.85 2,924,055 722 1,039,199
12/10/2025 2.81 2.39 2.80 13,787,311 1,243 5,544,345
05/10/2025 2.38 2.29 2.37 817,876 284 348,374
28/09/2025 2.31 2.27 2.30 465,492 181 203,283
21/09/2025 2.33 2.27 2.31 274,355 138 119,175
14/09/2025 2.33 2.31 2.33 458,041 173 197,454
07/09/2025 2.35 2.32 2.32 806,659 199 346,425
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 2.20 2.02 2.11 3,045,420 1,281 1,460,803
01/05/2023 2.25 2.16 2.19 2,031,054 879 922,993
02/04/2023 2.35 2.18 2.23 1,834,416 968 810,675
01/03/2023 2.53 2.29 2.35 2,270,288 1,044 934,679
01/02/2023 2.60 2.42 2.47 3,236,003 917 1,284,670
02/01/2023 2.60 2.44 2.60 8,417,053 2,064 3,321,366
01/12/2022 2.47 2.40 2.44 1,442,247 697 594,962
01/11/2022 2.46 2.30 2.45 1,492,450 954 620,053
02/10/2022 2.53 2.40 2.43 2,344,297 984 953,003
01/09/2022 2.50 2.26 2.41 2,945,627 1,393 1,238,266
01/08/2022 2.64 2.40 2.43 4,389,114 1,656 1,762,667
03/07/2022 2.75 2.52 2.62 4,078,082 1,447 1,550,824
01/06/2022 2.97 2.31 2.63 15,124,814 3,337 5,597,303
08/05/2022 3.04 2.80 2.93 5,868,205 1,884 2,018,484
03/04/2022 3.10 2.06 2.95 14,370,478 3,795 5,233,828
01/03/2022 2.31 2.00 2.11 3,960,680 1,133 1,796,425
01/02/2022 2.23 2.12 2.16 6,536,163 959 3,021,158
02/01/2022 2.40 2.00 2.17 7,417,346 1,852 3,398,980
01/12/2021 2.06 1.79 2.03 4,993,439 1,153 2,630,577
01/11/2021 1.89 1.74 1.79 2,444,193 889 1,344,476
Download Table