CAPITAL BANK OF JORDAN Historical
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 |
|---|---|---|---|---|---|---|
| 06/05/2026 | 2.81 | 2.79 | 2.79 | 163,179 | 50 | 58,433 |
| 05/05/2026 | 2.84 | 2.79 | 2.82 | 153,305 | 84 | 54,736 |
| 04/05/2026 | 2.86 | 2.84 | 2.84 | 258,546 | 89 | 90,908 |
| 29/04/2026 | 3.10 | 3.03 | 3.04 | 999,431 | 170 | 324,065 |
| 28/04/2026 | 3.09 | 3.02 | 3.08 | 1,180,896 | 136 | 385,187 |
| 27/04/2026 | 3.02 | 2.96 | 3.02 | 519,441 | 113 | 173,762 |
| 26/04/2026 | 2.96 | 2.93 | 2.96 | 137,804 | 52 | 46,779 |
| 23/04/2026 | 2.95 | 2.91 | 2.95 | 143,451 | 37 | 48,994 |
| 22/04/2026 | 2.91 | 2.90 | 2.90 | 323,002 | 77 | 111,153 |
| 21/04/2026 | 2.91 | 2.89 | 2.91 | 158,826 | 46 | 54,856 |
| 20/04/2026 | 2.91 | 2.89 | 2.91 | 106,712 | 38 | 36,778 |
| 19/04/2026 | 2.92 | 2.89 | 2.89 | 97,026 | 44 | 33,446 |
| 16/04/2026 | 2.91 | 2.89 | 2.89 | 137,598 | 38 | 47,512 |
| 15/04/2026 | 2.92 | 2.88 | 2.91 | 191,430 | 39 | 66,028 |
| 14/04/2026 | 2.91 | 2.90 | 2.90 | 213,640 | 30 | 73,528 |
| 13/04/2026 | 2.91 | 2.89 | 2.89 | 46,326 | 19 | 16,018 |
| 12/04/2026 | 2.91 | 2.90 | 2.91 | 1,349,711 | 42 | 463,953 |
| 09/04/2026 | 2.91 | 2.89 | 2.91 | 36,681 | 21 | 12,664 |
| 08/04/2026 | 2.92 | 2.88 | 2.92 | 227,356 | 57 | 78,389 |
| 07/04/2026 | 2.88 | 2.86 | 2.88 | 34,544 | 18 | 12,014 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.94 | 1.91 | 1.93 | 138,891 | 76 | 72,266 |
| 30/06/2024 | 1.95 | 1.92 | 1.94 | 423,103 | 132 | 219,576 |
| 23/06/2024 | 1.97 | 1.92 | 1.93 | 386,518 | 211 | 199,436 |
| 10/06/2024 | 1.98 | 1.95 | 1.98 | 300,675 | 131 | 153,316 |
| 02/06/2024 | 1.99 | 1.97 | 1.98 | 141,540 | 80 | 71,694 |
| 26/05/2024 | 1.99 | 1.96 | 1.97 | 153,817 | 77 | 77,892 |
| 19/05/2024 | 2.00 | 1.97 | 1.98 | 324,840 | 144 | 164,277 |
| 12/05/2024 | 2.00 | 1.98 | 2.00 | 357,347 | 137 | 179,690 |
| 05/05/2024 | 2.00 | 1.97 | 1.99 | 174,105 | 107 | 87,757 |
| 28/04/2024 | 2.01 | 1.96 | 1.98 | 284,491 | 161 | 143,196 |
| 21/04/2024 | 1.99 | 1.96 | 1.96 | 349,268 | 135 | 177,748 |
| 14/04/2024 | 2.01 | 1.97 | 1.98 | 783,844 | 303 | 394,417 |
| 07/04/2024 | 1.99 | 1.93 | 1.98 | 245,241 | 101 | 125,059 |
| 31/03/2024 | 1.93 | 1.88 | 1.92 | 320,652 | 182 | 168,089 |
| 24/03/2024 | 2.05 | 1.88 | 1.88 | 535,649 | 231 | 265,974 |
| 17/03/2024 | 2.04 | 2.01 | 2.03 | 282,510 | 142 | 139,520 |
| 10/03/2024 | 2.03 | 2.01 | 2.02 | 233,124 | 90 | 115,289 |
| 03/03/2024 | 2.03 | 2.00 | 2.02 | 199,933 | 93 | 99,230 |
| 25/02/2024 | 2.03 | 1.99 | 2.03 | 255,143 | 109 | 126,877 |
| 18/02/2024 | 2.03 | 1.99 | 2.01 | 288,608 | 148 | 143,272 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2016 | 0.92 | 0.88 | 0.91 | 169,248 | 100 | 187,419 |
| 01/08/2016 | 0.92 | 0.88 | 0.88 | 177,240 | 184 | 197,726 |
| 03/07/2016 | 0.94 | 0.87 | 0.90 | 414,332 | 370 | 461,036 |
| 01/06/2016 | 0.90 | 0.87 | 0.90 | 196,839 | 148 | 223,823 |
| 02/05/2016 | 0.94 | 0.88 | 0.90 | 636,325 | 288 | 697,316 |
| 03/04/2016 | 0.94 | 0.90 | 0.92 | 711,084 | 304 | 768,071 |
| 01/03/2016 | 1.00 | 0.89 | 0.90 | 1,582,949 | 959 | 1,691,460 |
| 01/02/2016 | 1.09 | 0.99 | 0.99 | 959,700 | 715 | 928,792 |
| 03/01/2016 | 1.08 | 0.99 | 1.03 | 989,581 | 531 | 963,305 |
| 01/12/2015 | 1.03 | 0.99 | 1.00 | 510,070 | 471 | 508,384 |
| 01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
| 01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |
| 01/09/2015 | 1.19 | 1.12 | 1.12 | 353,201 | 247 | 307,895 |
| 02/08/2015 | 1.23 | 1.14 | 1.16 | 763,907 | 356 | 645,563 |
| 01/07/2015 | 1.38 | 1.18 | 1.19 | 261,290 | 288 | 207,454 |
| 01/06/2015 | 1.45 | 1.32 | 1.39 | 829,593 | 315 | 596,067 |
| 03/05/2015 | 1.54 | 1.42 | 1.45 | 731,627 | 321 | 501,842 |
| 01/04/2015 | 1.60 | 1.53 | 1.55 | 785,474 | 281 | 500,107 |
| 01/03/2015 | 1.63 | 1.53 | 1.55 | 1,053,815 | 375 | 669,206 |
| 01/02/2015 | 1.63 | 1.52 | 1.60 | 2,433,231 | 627 | 1,553,573 |