CAPITAL BANK OF JORDAN Historical
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 |
|---|---|---|---|---|---|---|
| 19/11/2025 | 3.04 | 2.98 | 3.04 | 249,055 | 73 | 82,605 |
| 18/11/2025 | 2.99 | 2.93 | 2.99 | 88,129 | 35 | 29,663 |
| 17/11/2025 | 2.99 | 2.95 | 2.96 | 192,154 | 100 | 64,916 |
| 16/11/2025 | 3.04 | 2.97 | 2.97 | 206,769 | 63 | 68,719 |
| 13/11/2025 | 3.05 | 3.01 | 3.04 | 222,222 | 44 | 73,134 |
| 12/11/2025 | 3.05 | 3.01 | 3.05 | 534,537 | 101 | 176,673 |
| 11/11/2025 | 3.09 | 3.04 | 3.04 | 518,203 | 97 | 168,727 |
| 10/11/2025 | 3.10 | 3.00 | 3.09 | 1,305,559 | 217 | 430,253 |
| 09/11/2025 | 3.01 | 2.95 | 3.01 | 851,845 | 121 | 286,320 |
| 06/11/2025 | 2.97 | 2.92 | 2.97 | 506,455 | 66 | 171,890 |
| 05/11/2025 | 2.95 | 2.91 | 2.93 | 172,919 | 54 | 59,054 |
| 04/11/2025 | 2.99 | 2.90 | 2.95 | 1,272,533 | 222 | 435,695 |
| 03/11/2025 | 3.03 | 2.96 | 3.00 | 820,674 | 109 | 273,190 |
| 02/11/2025 | 3.04 | 2.96 | 3.04 | 1,452,900 | 220 | 484,984 |
| 30/10/2025 | 3.00 | 2.95 | 2.98 | 298,761 | 76 | 100,299 |
| 29/10/2025 | 3.00 | 2.95 | 3.00 | 816,694 | 168 | 273,995 |
| 28/10/2025 | 2.97 | 2.88 | 2.97 | 674,093 | 173 | 230,260 |
| 27/10/2025 | 2.94 | 2.89 | 2.90 | 753,177 | 204 | 258,926 |
| 26/10/2025 | 2.89 | 2.82 | 2.89 | 841,408 | 145 | 294,125 |
| 23/10/2025 | 2.85 | 2.70 | 2.85 | 478,348 | 130 | 171,193 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2023 | 2.15 | 2.04 | 2.08 | 1,783,479 | 707 | 857,617 |
| 04/06/2023 | 2.20 | 2.16 | 2.17 | 350,236 | 178 | 161,348 |
| 28/05/2023 | 2.21 | 2.16 | 2.19 | 326,930 | 132 | 150,587 |
| 21/05/2023 | 2.22 | 2.18 | 2.21 | 268,118 | 122 | 122,299 |
| 14/05/2023 | 2.21 | 2.18 | 2.20 | 390,828 | 170 | 178,120 |
| 07/05/2023 | 2.24 | 2.18 | 2.21 | 674,164 | 267 | 305,574 |
| 01/05/2023 | 2.25 | 2.21 | 2.24 | 371,014 | 188 | 166,413 |
| 25/04/2023 | 2.33 | 2.22 | 2.23 | 259,212 | 159 | 114,786 |
| 16/04/2023 | 2.33 | 2.19 | 2.33 | 843,064 | 415 | 372,183 |
| 09/04/2023 | 2.30 | 2.18 | 2.21 | 390,209 | 285 | 175,853 |
| 02/04/2023 | 2.35 | 2.29 | 2.29 | 341,932 | 109 | 147,853 |
| 26/03/2023 | 2.36 | 2.29 | 2.35 | 421,104 | 326 | 181,195 |
| 19/03/2023 | 2.49 | 2.38 | 2.46 | 697,264 | 207 | 286,000 |
| 12/03/2023 | 2.50 | 2.42 | 2.43 | 710,259 | 328 | 290,376 |
| 05/03/2023 | 2.53 | 2.46 | 2.52 | 206,422 | 128 | 82,469 |
| 26/02/2023 | 2.50 | 2.42 | 2.48 | 668,489 | 179 | 272,459 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2013 | 1.27 | 1.11 | 1.26 | 424,838 | 197 | 364,616 |
| 02/12/2012 | 1.17 | 1.09 | 1.13 | 204,276 | 110 | 183,053 |
| 01/11/2012 | 1.11 | 1.05 | 1.09 | 143,735 | 124 | 132,941 |
| 01/10/2012 | 1.13 | 1.07 | 1.09 | 179,959 | 139 | 164,214 |
| 02/09/2012 | 1.19 | 1.12 | 1.12 | 1,126,117 | 32 | 996,466 |
| 01/08/2012 | 1.20 | 1.07 | 1.19 | 404,599 | 117 | 343,450 |
| 01/07/2012 | 1.20 | 1.07 | 1.11 | 159,880 | 138 | 139,538 |
| 03/06/2012 | 1.20 | 1.10 | 1.19 | 170,565 | 98 | 146,183 |
| 01/05/2012 | 1.20 | 1.14 | 1.15 | 130,750 | 152 | 112,762 |
| 01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
| 01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
| 01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
| 02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
| 01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
| 01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
| 02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
| 04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |
| 01/08/2011 | 1.36 | 1.26 | 1.36 | 372,068 | 153 | 282,331 |
| 03/07/2011 | 1.36 | 1.28 | 1.31 | 176,935 | 108 | 132,310 |
| 01/06/2011 | 1.38 | 1.24 | 1.38 | 727,152 | 260 | 549,494 |