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
09/06/2026 2.79 2.75 2.78 234,658 60 84,698
08/06/2026 2.80 2.77 2.80 107,958 40 38,833
07/06/2026 2.80 2.79 2.79 60,089 23 21,532
04/06/2026 2.82 2.79 2.79 389,480 55 139,122
03/06/2026 2.82 2.80 2.82 241,706 46 86,106
02/06/2026 2.83 2.80 2.81 43,380 26 15,439
01/06/2026 2.83 2.80 2.83 183,885 34 65,324
31/05/2026 2.83 2.80 2.82 118,189 39 42,095
24/05/2026 2.82 2.80 2.81 99,858 47 35,602
21/05/2026 2.81 2.80 2.80 148,555 28 53,036
20/05/2026 2.82 2.80 2.81 254,153 43 90,669
19/05/2026 2.80 2.79 2.80 614,989 108 219,795
18/05/2026 2.80 2.78 2.80 414,374 58 148,394
17/05/2026 2.81 2.79 2.79 285,637 58 102,214
14/05/2026 2.81 2.78 2.80 220,190 40 78,888
13/05/2026 2.79 2.78 2.79 102,781 38 36,954
12/05/2026 2.80 2.79 2.79 306,564 60 109,700
11/05/2026 2.81 2.78 2.79 579,916 43 208,484
10/05/2026 2.80 2.78 2.79 23,461 20 8,390
07/05/2026 2.80 2.77 2.77 298,307 62 107,454
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/08/2024 1.92 1.90 1.90 84,683 54 44,219
04/08/2024 1.91 1.88 1.91 337,118 131 177,429
28/07/2024 1.94 1.88 1.93 578,674 229 302,972
21/07/2024 1.93 1.89 1.91 240,686 140 126,590
14/07/2024 1.94 1.92 1.93 248,758 103 129,107
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2017 0.94 0.83 0.91 1,766,868 599 2,048,051
01/05/2017 0.93 0.83 0.85 1,816,595 651 2,077,328
02/04/2017 0.86 0.81 0.81 608,904 332 732,128
01/03/2017 0.94 0.85 0.86 1,108,617 574 1,244,348
01/02/2017 0.91 0.78 0.89 1,570,678 784 1,853,515
02/01/2017 0.86 0.81 0.82 621,357 388 747,431
01/12/2016 0.87 0.80 0.83 326,859 419 392,736
01/11/2016 0.85 0.76 0.81 1,677,858 953 2,142,941
03/10/2016 0.91 0.85 0.85 356,359 267 408,135
Download Table