CAPITAL BANK OF JORDAN Historical
Performance Indicators 16/04/2024
MarketFirst
High Price2.01
Last Closing2.00
No. of Transactions62
SectorBanks
Low Price1.98
Opening Price2.00
No. of Shares79,118
Div7.50
Change0.00
Closing Price2.00
Average Price2.00
P/E7.32
Value Traded158,037
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2024 | 2.01 | 1.98 | 2.00 | 158,037 | 62 | 79,118 |
| 15/04/2024 | 2.00 | 1.97 | 2.00 | 259,115 | 96 | 130,449 |
| 14/04/2024 | 1.98 | 1.97 | 1.98 | 133,943 | 58 | 67,906 |
| 08/04/2024 | 1.99 | 1.95 | 1.98 | 100,623 | 52 | 51,036 |
| 07/04/2024 | 1.97 | 1.93 | 1.97 | 144,618 | 49 | 74,023 |
| 04/04/2024 | 1.93 | 1.91 | 1.92 | 108,678 | 57 | 56,492 |
| 03/04/2024 | 1.92 | 1.90 | 1.92 | 54,671 | 29 | 28,728 |
| 02/04/2024 | 1.92 | 1.90 | 1.90 | 1,223 | 6 | 640 |
| 01/04/2024 | 1.93 | 1.89 | 1.93 | 71,066 | 41 | 37,245 |
| 31/03/2024 | 1.90 | 1.88 | 1.88 | 85,014 | 49 | 44,984 |
| 28/03/2024 | 1.90 | 1.88 | 1.88 | 63,351 | 45 | 33,662 |
| 26/03/2024 | 2.05 | 2.03 | 2.03 | 164,474 | 83 | 80,969 |
| 25/03/2024 | 2.05 | 2.02 | 2.02 | 228,403 | 78 | 112,276 |
| 24/03/2024 | 2.04 | 2.03 | 2.04 | 79,421 | 25 | 39,067 |
| 21/03/2024 | 2.03 | 2.01 | 2.03 | 68,485 | 23 | 33,902 |
| 20/03/2024 | 2.03 | 2.02 | 2.03 | 77,362 | 23 | 38,262 |
| 19/03/2024 | 2.03 | 2.02 | 2.03 | 34,298 | 19 | 16,935 |
| 18/03/2024 | 2.04 | 2.03 | 2.04 | 44,723 | 33 | 21,994 |
| 17/03/2024 | 2.04 | 2.02 | 2.04 | 57,642 | 44 | 28,427 |
| 14/03/2024 | 2.02 | 2.02 | 2.02 | 34,154 | 23 | 16,908 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/02/2024 | 2.04 | 2.00 | 2.02 | 119,641 | 89 | 59,468 |
| 04/02/2024 | 2.06 | 2.00 | 2.03 | 1,279,340 | 284 | 633,615 |
| 28/01/2024 | 2.07 | 2.03 | 2.05 | 322,137 | 174 | 156,971 |
| 21/01/2024 | 2.06 | 2.02 | 2.04 | 308,162 | 164 | 151,001 |
| 14/01/2024 | 2.11 | 2.04 | 2.08 | 318,733 | 125 | 153,644 |
| 07/01/2024 | 2.09 | 2.04 | 2.09 | 206,892 | 121 | 100,164 |
| 31/12/2023 | 2.06 | 2.02 | 2.05 | 218,467 | 116 | 107,202 |
| 24/12/2023 | 2.03 | 1.99 | 2.03 | 182,813 | 115 | 91,175 |
| 17/12/2023 | 2.00 | 1.97 | 1.99 | 395,887 | 182 | 199,253 |
| 10/12/2023 | 1.99 | 1.97 | 1.98 | 381,419 | 106 | 193,405 |
| 03/12/2023 | 2.00 | 1.96 | 1.97 | 214,838 | 156 | 108,358 |
| 26/11/2023 | 2.00 | 1.98 | 1.99 | 383,371 | 144 | 192,791 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2024 | 2.05 | 1.88 | 1.88 | 1,336,229 | 605 | 664,997 |
| 01/02/2024 | 2.06 | 1.99 | 2.03 | 1,972,796 | 657 | 977,864 |
| 02/01/2024 | 2.11 | 2.02 | 2.05 | 1,311,028 | 654 | 637,918 |
| 03/12/2023 | 2.04 | 1.96 | 2.04 | 1,208,253 | 578 | 608,623 |
| 01/11/2023 | 2.01 | 1.93 | 1.99 | 1,299,228 | 726 | 658,534 |
| 01/10/2023 | 2.07 | 1.94 | 2.00 | 1,668,776 | 884 | 839,171 |
| 03/09/2023 | 2.00 | 1.93 | 1.95 | 1,153,086 | 558 | 588,667 |
| 01/08/2023 | 2.08 | 1.85 | 1.98 | 3,152,642 | 1,355 | 1,598,211 |
| 02/07/2023 | 2.11 | 2.04 | 2.07 | 1,726,733 | 778 | 831,461 |
| 04/06/2023 | 2.20 | 2.02 | 2.11 | 3,045,420 | 1,281 | 1,460,803 |
| 01/05/2023 | 2.25 | 2.16 | 2.19 | 2,031,054 | 879 | 922,993 |
| 02/04/2023 | 2.35 | 2.18 | 2.23 | 1,834,416 | 968 | 810,675 |
| 01/03/2023 | 2.53 | 2.29 | 2.35 | 2,270,288 | 1,044 | 934,679 |
| 01/02/2023 | 2.60 | 2.42 | 2.47 | 3,236,003 | 917 | 1,284,670 |
| 02/01/2023 | 2.60 | 2.44 | 2.60 | 8,417,053 | 2,064 | 3,321,366 |
| 01/12/2022 | 2.47 | 2.40 | 2.44 | 1,442,247 | 697 | 594,962 |
| 01/11/2022 | 2.46 | 2.30 | 2.45 | 1,492,450 | 954 | 620,053 |
| 02/10/2022 | 2.53 | 2.40 | 2.43 | 2,344,297 | 984 | 953,003 |
| 01/09/2022 | 2.50 | 2.26 | 2.41 | 2,945,627 | 1,393 | 1,238,266 |
| 01/08/2022 | 2.64 | 2.40 | 2.43 | 4,389,114 | 1,656 | 1,762,667 |