CAPITAL BANK OF JORDAN Historical
Performance Indicators 02/09/2026
MarketFirst
High Price2.78
Last Closing2.78
No. of Transactions18
SectorBanks
Low Price2.75
Opening Price2.78
No. of Shares10,051
Div6.18
Change-0.03
Closing Price2.75
Average Price2.75
P/E5.71
Value Traded27,642
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2026 | 3.07 | 3.05 | 3.06 | 173,898 | 38 | 56,898 |
| 06/01/2026 | 3.11 | 3.07 | 3.11 | 561,583 | 106 | 182,172 |
| 05/01/2026 | 3.09 | 3.06 | 3.06 | 100,985 | 24 | 32,926 |
| 04/01/2026 | 3.14 | 3.08 | 3.09 | 73,018 | 34 | 23,645 |
| 31/12/2025 | 3.14 | 3.08 | 3.14 | 1,274,517 | 170 | 410,143 |
| 30/12/2025 | 3.10 | 3.04 | 3.10 | 974,853 | 125 | 317,810 |
| 29/12/2025 | 3.07 | 3.05 | 3.07 | 694,513 | 99 | 227,196 |
| 28/12/2025 | 3.07 | 3.05 | 3.07 | 81,238 | 29 | 26,525 |
| 24/12/2025 | 3.07 | 3.04 | 3.07 | 198,110 | 39 | 65,038 |
| 23/12/2025 | 3.08 | 3.04 | 3.04 | 1,754,110 | 194 | 575,986 |
| 22/12/2025 | 3.12 | 3.04 | 3.12 | 1,275,341 | 189 | 415,467 |
| 21/12/2025 | 3.14 | 3.12 | 3.12 | 132,660 | 48 | 42,325 |
| 18/12/2025 | 3.14 | 3.07 | 3.13 | 1,057,013 | 113 | 339,660 |
| 17/12/2025 | 3.10 | 3.03 | 3.09 | 2,363,945 | 177 | 766,776 |
| 16/12/2025 | 3.05 | 3.00 | 3.05 | 460,721 | 84 | 152,031 |
| 15/12/2025 | 3.01 | 2.98 | 3.00 | 307,911 | 56 | 103,129 |
| 14/12/2025 | 3.01 | 2.99 | 3.01 | 607,781 | 43 | 203,210 |
| 11/12/2025 | 3.01 | 2.99 | 3.00 | 284,911 | 52 | 95,117 |
| 10/12/2025 | 3.01 | 2.98 | 2.99 | 539,682 | 79 | 180,376 |
| 09/12/2025 | 3.01 | 2.99 | 3.00 | 194,776 | 58 | 65,098 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2023 | 2.11 | 2.05 | 2.05 | 399,664 | 165 | 191,401 |
| 16/07/2023 | 2.11 | 2.04 | 2.10 | 310,778 | 145 | 149,486 |
| 09/07/2023 | 2.08 | 2.04 | 2.05 | 391,130 | 163 | 189,754 |
| 02/07/2023 | 2.10 | 2.05 | 2.09 | 328,218 | 192 | 158,287 |
| 25/06/2023 | 2.11 | 2.03 | 2.11 | 242,021 | 124 | 116,844 |
| 18/06/2023 | 2.09 | 2.02 | 2.02 | 669,684 | 272 | 324,994 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 1.27 | 1.20 | 1.20 | 216,697 | 169 | 174,464 |
| 03/02/2013 | 1.27 | 1.19 | 1.23 | 179,731 | 178 | 145,073 |
| 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 |