Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price2.80
Last Closing2.79
No. of Transactions40
SectorBanks
Low Price2.77
Opening Price2.78
No. of Shares38,833
Div6.07
Change0.01
Closing Price2.80
Average Price2.78
P/E5.9
Value Traded107,958

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/09/2025 2.33 2.31 2.32 86,595 31 37,292
14/09/2025 2.33 2.32 2.32 94,775 33 40,850
11/09/2025 2.34 2.32 2.32 150,033 49 64,519
10/09/2025 2.33 2.32 2.32 390,230 48 168,073
09/09/2025 2.35 2.33 2.34 34,675 21 14,841
08/09/2025 2.35 2.32 2.34 167,730 51 71,645
07/09/2025 2.34 2.34 2.34 63,992 30 27,347
03/09/2025 2.34 2.33 2.34 12,287 10 5,260
02/09/2025 2.34 2.30 2.34 103,808 29 44,906
01/09/2025 2.35 2.33 2.33 27,288 13 11,707
31/08/2025 2.35 2.31 2.35 160,542 42 68,424
28/08/2025 2.34 2.31 2.34 54,989 38 23,632
27/08/2025 2.33 2.32 2.33 32,435 16 13,934
26/08/2025 2.34 2.32 2.33 72,047 35 30,947
25/08/2025 2.35 2.33 2.35 13,967 37 5,969
24/08/2025 2.37 2.34 2.36 77,501 36 32,902
21/08/2025 2.35 2.32 2.34 78,804 30 33,761
20/08/2025 2.35 2.34 2.34 30,948 18 13,210
19/08/2025 2.38 2.36 2.37 176,285 73 74,486
18/08/2025 2.36 2.30 2.35 410,725 104 175,037
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2022 2.47 2.42 2.46 147,775 157 60,162
04/12/2022 2.46 2.40 2.45 627,342 279 259,451
27/11/2022 2.47 2.40 2.47 374,746 220 153,563
20/11/2022 2.45 2.40 2.42 432,219 219 178,869
13/11/2022 2.46 2.41 2.46 175,171 175 72,098
06/11/2022 2.44 2.30 2.43 426,249 288 179,973
30/10/2022 2.49 2.35 2.39 372,260 205 153,621
23/10/2022 2.50 2.41 2.43 363,473 182 148,422
16/10/2022 2.51 2.48 2.50 361,920 163 145,123
09/10/2022 2.53 2.44 2.51 742,763 245 297,809
02/10/2022 2.45 2.40 2.44 654,423 288 270,599
25/09/2022 2.43 2.38 2.41 485,013 196 202,047
18/09/2022 2.50 2.39 2.41 667,043 348 274,297
11/09/2022 2.44 2.29 2.39 835,858 409 351,265
04/09/2022 2.40 2.26 2.29 847,945 367 364,790
28/08/2022 2.44 2.39 2.41 565,285 275 234,740
21/08/2022 2.46 2.42 2.43 509,853 234 208,778
14/08/2022 2.51 2.45 2.47 697,970 277 281,707
07/08/2022 2.57 2.47 2.50 712,735 309 283,787
31/07/2022 2.75 2.44 2.53 2,594,939 819 1,017,338
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2011 1.43 1.26 1.36 548,740 207 401,521
01/03/2011 1.45 1.32 1.45 535,904 203 384,487
01/02/2011 1.46 1.33 1.45 140,922 89 100,224
02/01/2011 1.50 1.40 1.48 357,214 147 248,837
01/12/2010 1.54 1.39 1.54 507,868 328 349,846
01/11/2010 1.46 1.38 1.46 142,358 121 101,469
03/10/2010 1.43 1.37 1.40 200,116 132 144,443
01/09/2010 1.45 1.38 1.43 283,327 214 201,666
01/08/2010 1.54 1.36 1.47 10,915,188 215 8,021,006
01/07/2010 1.50 1.35 1.50 1,640,767 206 1,141,762
01/06/2010 1.60 1.31 1.52 482,810 271 328,173
02/05/2010 1.68 1.54 1.61 116,838 124 72,563
01/04/2010 1.71 1.52 1.64 17,421,666 285 11,227,818
01/03/2010 1.64 1.51 1.55 34,545,170 427 22,221,081
01/02/2010 1.69 1.52 1.64 4,321,595 317 2,749,281
03/01/2010 1.62 1.42 1.61 7,353,145 485 4,835,588
01/12/2009 1.61 1.36 1.56 8,631,419 1,570 5,704,974
01/11/2009 1.44 1.32 1.44 5,162,559 976 3,710,475
01/10/2009 1.45 1.30 1.38 17,498,702 2,562 12,826,148
01/09/2009 1.65 1.32 1.38 23,962,332 3,983 16,987,506
Download Table