Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price2.00
Last Closing1.99
No. of Transactions64
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares98,880
Div7.58
Change-0.01
Closing Price1.98
Average Price1.99
P/E7.25
Value Traded197,071

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2024 2.06 2.04 2.04 34,914 19 17,010
18/01/2024 2.08 2.04 2.08 76,749 40 37,414
17/01/2024 2.09 2.06 2.06 87,493 31 42,311
16/01/2024 2.08 2.08 2.08 10,400 1 5,000
15/01/2024 2.10 2.09 2.09 23,887 6 11,429
14/01/2024 2.11 2.08 2.11 120,203 47 57,490
11/01/2024 2.09 2.07 2.09 69,270 30 33,344
10/01/2024 2.08 2.06 2.08 24,364 17 11,788
09/01/2024 2.09 2.08 2.08 11,862 11 5,700
08/01/2024 2.08 2.05 2.08 56,619 35 27,463
07/01/2024 2.06 2.04 2.04 44,778 28 21,869
04/01/2024 2.05 2.03 2.05 25,174 24 12,327
03/01/2024 2.06 2.04 2.04 59,125 54 28,841
02/01/2024 2.06 2.03 2.06 100,870 19 49,602
31/12/2023 2.04 2.02 2.04 33,297 19 16,432
28/12/2023 2.03 2.01 2.03 54,831 43 27,192
27/12/2023 2.01 2.00 2.00 4,239 4 2,117
26/12/2023 2.01 1.99 1.99 24,612 24 12,306
24/12/2023 2.01 2.00 2.00 99,132 44 49,560
21/12/2023 2.00 1.99 1.99 83,695 35 41,898
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2023 2.49 2.43 2.43 592,093 226 241,807
12/02/2023 2.54 2.47 2.49 685,062 228 273,037
05/02/2023 2.59 2.53 2.54 460,820 214 180,318
29/01/2023 2.60 2.53 2.58 2,772,631 500 1,078,328
22/01/2023 2.54 2.48 2.52 2,160,249 334 862,924
15/01/2023 2.54 2.50 2.51 893,186 323 355,402
08/01/2023 2.60 2.52 2.52 2,337,592 576 914,044
02/01/2023 2.59 2.44 2.56 1,318,173 456 522,356
26/12/2022 2.44 2.42 2.44 407,278 127 168,081
18/12/2022 2.44 2.40 2.42 193,373 87 80,247
11/12/2022 2.47 2.42 2.46 147,775 157 60,162
04/12/2022 2.46 2.40 2.45 627,342 279 259,451
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2019 1.10 1.00 1.05 2,209,639 703 2,103,265
02/01/2019 1.01 0.92 1.00 1,013,829 548 1,045,865
02/12/2018 0.92 0.86 0.92 1,319,573 588 1,484,967
01/11/2018 0.91 0.85 0.88 3,000,137 673 3,454,582
01/10/2018 0.88 0.85 0.85 501,429 351 579,084
02/09/2018 0.91 0.87 0.88 887,095 330 997,434
01/08/2018 0.93 0.87 0.89 1,138,496 422 1,268,943
01/07/2018 0.93 0.88 0.88 1,776,624 592 1,985,273
03/06/2018 0.91 0.88 0.88 1,031,784 489 1,157,949
02/05/2018 0.97 0.90 0.91 1,504,157 643 1,630,331
01/04/2018 1.07 0.98 1.04 4,541,882 1,268 4,388,560
01/03/2018 1.04 0.99 1.00 5,542,406 1,009 5,494,147
01/02/2018 1.08 0.80 0.99 4,621,274 1,491 4,661,421
02/01/2018 0.82 0.77 0.80 640,370 477 803,487
03/12/2017 0.88 0.79 0.79 897,698 459 1,076,386
01/11/2017 0.93 0.86 0.87 813,585 374 922,839
01/10/2017 0.94 0.89 0.92 416,097 309 458,737
05/09/2017 0.98 0.91 0.92 1,881,836 855 1,977,232
01/08/2017 0.99 0.85 0.97 1,654,284 719 1,803,137
02/07/2017 0.92 0.85 0.86 906,555 560 1,028,905
Download Table