CAPITAL BANK OF JORDAN Historical
Performance Indicators 28/04/2024
MarketFirst
High Price1.97
Last Closing1.96
No. of Transactions15
SectorBanks
Low Price1.96
Opening Price1.96
No. of Shares7,000
Div7.61
Change0.01
Closing Price1.97
Average Price1.96
P/E7.21
Value Traded13,723
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2023 | 2.17 | 2.16 | 2.17 | 94,972 | 61 | 43,939 |
| 07/06/2023 | 2.19 | 2.16 | 2.16 | 187,627 | 57 | 86,420 |
| 06/06/2023 | 2.19 | 2.18 | 2.19 | 33,435 | 18 | 15,337 |
| 05/06/2023 | 2.20 | 2.17 | 2.19 | 15,158 | 23 | 6,952 |
| 04/06/2023 | 2.19 | 2.18 | 2.18 | 19,043 | 19 | 8,700 |
| 31/05/2023 | 2.19 | 2.17 | 2.19 | 30,606 | 13 | 14,089 |
| 30/05/2023 | 2.19 | 2.16 | 2.19 | 16,242 | 21 | 7,476 |
| 29/05/2023 | 2.18 | 2.16 | 2.17 | 78,815 | 26 | 36,284 |
| 28/05/2023 | 2.21 | 2.16 | 2.19 | 201,267 | 72 | 92,738 |
| 24/05/2023 | 2.21 | 2.19 | 2.21 | 12,247 | 9 | 5,568 |
| 23/05/2023 | 2.22 | 2.18 | 2.22 | 161,820 | 49 | 73,784 |
| 22/05/2023 | 2.20 | 2.18 | 2.20 | 52,381 | 37 | 23,947 |
| 21/05/2023 | 2.20 | 2.19 | 2.20 | 41,670 | 27 | 19,000 |
| 18/05/2023 | 2.20 | 2.19 | 2.20 | 41,795 | 19 | 19,001 |
| 17/05/2023 | 2.20 | 2.18 | 2.20 | 53,744 | 30 | 24,515 |
| 16/05/2023 | 2.20 | 2.18 | 2.18 | 68,908 | 28 | 31,473 |
| 15/05/2023 | 2.20 | 2.18 | 2.18 | 110,997 | 53 | 50,684 |
| 14/05/2023 | 2.21 | 2.20 | 2.20 | 115,384 | 40 | 52,447 |
| 11/05/2023 | 2.22 | 2.19 | 2.21 | 127,741 | 46 | 58,104 |
| 10/05/2023 | 2.22 | 2.18 | 2.22 | 126,504 | 58 | 57,706 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2019 | 1.02 | 0.98 | 1.01 | 2,602,093 | 274 | 2,610,008 |
| 01/12/2019 | 1.03 | 1.01 | 1.02 | 188,045 | 61 | 184,381 |
| 24/11/2019 | 1.02 | 1.01 | 1.02 | 153,483 | 72 | 150,606 |
| 17/11/2019 | 1.02 | 1.01 | 1.02 | 107,739 | 59 | 106,523 |
| 10/11/2019 | 1.02 | 1.01 | 1.02 | 99,694 | 58 | 98,073 |
| 03/11/2019 | 1.03 | 1.01 | 1.01 | 770,466 | 168 | 758,582 |
| 27/10/2019 | 1.03 | 1.01 | 1.02 | 256,480 | 103 | 251,395 |
| 20/10/2019 | 1.03 | 1.01 | 1.02 | 80,592 | 55 | 78,851 |
| 13/10/2019 | 1.03 | 1.02 | 1.02 | 95,291 | 70 | 93,391 |
| 06/10/2019 | 1.03 | 1.01 | 1.02 | 41,432 | 34 | 40,626 |
| 29/09/2019 | 1.04 | 1.02 | 1.02 | 179,585 | 63 | 174,614 |
| 22/09/2019 | 1.05 | 1.01 | 1.03 | 357,110 | 101 | 346,233 |
| 15/09/2019 | 1.02 | 1.00 | 1.02 | 892,332 | 97 | 882,666 |
| 08/09/2019 | 1.00 | 0.97 | 0.99 | 544,277 | 103 | 551,428 |
| 01/09/2019 | 0.99 | 0.97 | 0.97 | 256,221 | 101 | 262,385 |
| 25/08/2019 | 1.00 | 0.98 | 0.98 | 99,477 | 56 | 100,459 |
| 18/08/2019 | 1.03 | 0.99 | 1.00 | 318,491 | 109 | 317,923 |
| 15/08/2019 | 1.02 | 1.01 | 1.01 | 37,397 | 23 | 36,850 |
| 04/08/2019 | 1.03 | 0.98 | 1.03 | 356,816 | 165 | 357,289 |
| 28/07/2019 | 0.98 | 0.96 | 0.97 | 308,472 | 139 | 319,457 |