Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 16/07/2026
MarketFirst
High Price2.81
Last Closing2.80
No. of Transactions24
SectorBanks
Low Price2.80
Opening Price2.80
No. of Shares73,937
Div6.05
Change0.01
Closing Price2.81
Average Price2.80
P/E5.92
Value Traded207,044

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2026 2.89 2.87 2.89 22,160 9 7,705
12/03/2026 2.90 2.88 2.89 169,807 19 58,760
11/03/2026 2.89 2.86 2.89 18,780 15 6,526
10/03/2026 2.89 2.88 2.89 12,084 12 4,182
09/03/2026 2.89 2.87 2.88 17,871 10 6,220
08/03/2026 2.90 2.89 2.90 26,045 8 9,000
05/03/2026 2.97 2.85 2.90 388,537 77 133,475
04/03/2026 2.85 2.80 2.85 180,921 46 64,151
03/03/2026 2.80 2.76 2.80 17,499 16 6,268
02/03/2026 2.79 2.78 2.79 14,681 3 5,280
01/03/2026 2.82 2.72 2.80 87,332 45 31,331
26/02/2026 2.84 2.83 2.83 29,015 17 10,244
25/02/2026 2.85 2.83 2.84 32,339 19 11,400
24/02/2026 2.86 2.84 2.84 4,511,806 15 1,583,105
23/02/2026 2.85 2.84 2.84 746,510 16 261,937
22/02/2026 2.85 2.84 2.85 68,639 35 24,091
19/02/2026 2.86 2.84 2.85 39,758 26 13,939
18/02/2026 2.87 2.83 2.87 102,651 30 35,987
17/02/2026 2.87 2.85 2.86 199,603 36 69,753
16/02/2026 2.87 2.82 2.87 77,027 28 27,023
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2024 2.01 1.91 2.01 389,048 195 200,612
22/12/2024 1.93 1.86 1.93 288,338 116 152,534
15/12/2024 1.87 1.84 1.87 234,569 94 126,892
08/12/2024 1.86 1.84 1.85 160,433 72 86,929
01/12/2024 1.85 1.82 1.85 180,733 86 98,730
24/11/2024 1.84 1.80 1.82 405,508 112 223,336
17/11/2024 1.85 1.80 1.82 594,742 329 325,959
10/11/2024 1.87 1.83 1.86 235,730 181 127,468
03/11/2024 1.87 1.83 1.85 374,109 170 203,082
27/10/2024 1.88 1.83 1.85 815,982 378 439,632
20/10/2024 1.87 1.84 1.86 131,517 52 71,048
13/10/2024 1.87 1.82 1.87 213,901 135 116,592
06/10/2024 1.86 1.83 1.86 137,671 113 74,782
29/09/2024 1.88 1.84 1.84 2,333,980 114 1,255,218
22/09/2024 1.88 1.86 1.88 113,666 72 60,807
15/09/2024 1.89 1.84 1.86 315,632 175 170,236
08/09/2024 1.90 1.87 1.89 362,450 124 192,890
01/09/2024 1.90 1.89 1.90 57,832 54 30,553
25/08/2024 1.91 1.89 1.90 2,321,989 85 1,222,417
18/08/2024 1.92 1.89 1.91 149,774 70 78,777
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 1.05 0.97 1.04 2,078,166 413 2,070,212
01/08/2019 1.03 0.97 0.98 875,338 397 877,001
01/07/2019 0.99 0.96 0.97 1,668,649 332 1,715,793
02/06/2019 0.98 0.95 0.97 453,320 228 468,469
01/05/2019 0.97 0.90 0.95 2,108,990 399 2,202,738
01/04/2019 1.04 1.02 1.03 8,081,921 299 7,847,584
03/03/2019 1.06 1.02 1.02 574,463 355 553,013
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
Download Table