CAPITAL BANK OF JORDAN Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.98
Last Closing1.96
No. of Transactions31
SectorBanks
Low Price1.96
Opening Price1.96
No. of Shares30,517
Div7.65
Change0.00
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded59,904
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
13/03/2024 | 2.02 | 2.01 | 2.02 | 57,423 | 21 | 28,428 |
12/03/2024 | 2.03 | 2.01 | 2.02 | 44,480 | 15 | 22,000 |
11/03/2024 | 2.03 | 2.01 | 2.03 | 20,908 | 11 | 10,352 |
10/03/2024 | 2.03 | 2.02 | 2.03 | 76,158 | 20 | 37,601 |
07/03/2024 | 2.02 | 2.01 | 2.02 | 14,819 | 9 | 7,346 |
06/03/2024 | 2.02 | 2.00 | 2.02 | 117,039 | 35 | 58,256 |
05/03/2024 | 2.02 | 2.02 | 2.02 | 27,838 | 13 | 13,781 |
04/03/2024 | 2.03 | 2.02 | 2.03 | 13,265 | 12 | 6,548 |
03/03/2024 | 2.03 | 2.02 | 2.03 | 26,973 | 24 | 13,299 |
29/02/2024 | 2.03 | 2.01 | 2.03 | 33,229 | 25 | 16,416 |
28/02/2024 | 2.03 | 2.00 | 2.03 | 122,728 | 34 | 60,875 |
27/02/2024 | 2.01 | 1.99 | 2.00 | 45,265 | 22 | 22,655 |
26/02/2024 | 2.01 | 2.00 | 2.01 | 11,852 | 6 | 5,900 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
19/11/2023 | 2.00 | 1.97 | 1.99 | 161,474 | 97 | 81,702 |
12/11/2023 | 1.99 | 1.95 | 1.99 | 150,038 | 138 | 76,327 |
05/11/2023 | 1.98 | 1.93 | 1.95 | 442,816 | 255 | 226,722 |
29/10/2023 | 2.02 | 1.98 | 1.98 | 394,322 | 252 | 197,421 |
22/10/2023 | 2.02 | 1.98 | 2.00 | 137,531 | 79 | 68,825 |
15/10/2023 | 2.07 | 1.96 | 2.02 | 396,007 | 203 | 196,766 |
08/10/2023 | 2.03 | 1.94 | 1.99 | 331,008 | 156 | 167,081 |
01/10/2023 | 2.03 | 1.94 | 2.01 | 571,438 | 286 | 290,070 |
24/09/2023 | 1.96 | 1.94 | 1.95 | 261,309 | 108 | 134,077 |
17/09/2023 | 1.97 | 1.93 | 1.96 | 278,179 | 161 | 142,858 |
10/09/2023 | 1.99 | 1.95 | 1.98 | 338,374 | 127 | 171,514 |
03/09/2023 | 2.00 | 1.94 | 1.96 | 275,224 | 162 | 140,218 |
27/08/2023 | 1.98 | 1.94 | 1.98 | 277,680 | 177 | 141,430 |
20/08/2023 | 1.97 | 1.85 | 1.95 | 1,277,562 | 606 | 671,813 |
13/08/2023 | 2.06 | 1.97 | 1.98 | 743,929 | 354 | 371,208 |
06/08/2023 | 2.06 | 2.04 | 2.06 | 271,903 | 123 | 132,448 |
30/07/2023 | 2.09 | 2.05 | 2.07 | 878,511 | 208 | 423,845 |
23/07/2023 | 2.11 | 2.05 | 2.05 | 399,664 | 165 | 191,401 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 2.75 | 2.52 | 2.62 | 4,078,082 | 1,447 | 1,550,824 |
01/06/2022 | 2.97 | 2.31 | 2.63 | 15,124,814 | 3,337 | 5,597,303 |
08/05/2022 | 3.04 | 2.80 | 2.93 | 5,868,205 | 1,884 | 2,018,484 |
03/04/2022 | 3.10 | 2.06 | 2.95 | 14,370,478 | 3,795 | 5,233,828 |
01/03/2022 | 2.31 | 2.00 | 2.11 | 3,960,680 | 1,133 | 1,796,425 |
01/02/2022 | 2.23 | 2.12 | 2.16 | 6,536,163 | 959 | 3,021,158 |
02/01/2022 | 2.40 | 2.00 | 2.17 | 7,417,346 | 1,852 | 3,398,980 |
01/12/2021 | 2.06 | 1.79 | 2.03 | 4,993,439 | 1,153 | 2,630,577 |
01/11/2021 | 1.89 | 1.74 | 1.79 | 2,444,193 | 889 | 1,344,476 |
03/10/2021 | 1.95 | 1.74 | 1.89 | 3,122,452 | 942 | 1,680,071 |
01/09/2021 | 1.87 | 1.66 | 1.78 | 7,611,246 | 1,481 | 4,239,945 |
01/08/2021 | 1.70 | 1.59 | 1.69 | 3,893,078 | 1,020 | 2,387,931 |
01/07/2021 | 1.65 | 1.54 | 1.60 | 2,266,135 | 688 | 1,438,071 |
01/06/2021 | 1.64 | 1.52 | 1.56 | 3,753,125 | 858 | 2,362,832 |
02/05/2021 | 1.70 | 1.42 | 1.63 | 4,921,866 | 1,020 | 3,190,900 |
01/04/2021 | 1.49 | 1.26 | 1.44 | 5,427,325 | 949 | 3,845,435 |
01/03/2021 | 1.35 | 1.20 | 1.32 | 4,426,513 | 826 | 3,475,803 |
01/02/2021 | 1.26 | 1.16 | 1.24 | 6,756,160 | 1,141 | 5,679,680 |
03/01/2021 | 1.14 | 0.98 | 1.14 | 4,002,887 | 899 | 3,778,296 |
01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |