CAPITAL BANK OF JORDAN Historical
Performance Indicators 06/05/2024
MarketFirst
High Price2.00
Last Closing1.98
No. of Transactions23
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares17,526
Div7.58
Change0.00
Closing Price1.98
Average Price1.98
P/E6.3
Value Traded34,717
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 1.67 | 1.61 | 1.67 | 88,257 | 52 | 54,034 |
| 27/05/2021 | 1.70 | 1.65 | 1.67 | 224,946 | 91 | 134,068 |
| 26/05/2021 | 1.69 | 1.64 | 1.67 | 757,340 | 89 | 451,447 |
| 24/05/2021 | 1.64 | 1.59 | 1.64 | 493,152 | 111 | 307,057 |
| 23/05/2021 | 1.57 | 1.51 | 1.57 | 575,630 | 122 | 373,217 |
| 20/05/2021 | 1.51 | 1.48 | 1.50 | 111,603 | 36 | 74,660 |
| 19/05/2021 | 1.52 | 1.50 | 1.50 | 30,417 | 14 | 20,249 |
| 18/05/2021 | 1.52 | 1.50 | 1.51 | 187,856 | 34 | 124,366 |
| 17/05/2021 | 1.52 | 1.49 | 1.50 | 23,427 | 22 | 15,610 |
| 16/05/2021 | 1.52 | 1.50 | 1.51 | 56,288 | 19 | 37,485 |
| 10/05/2021 | 1.54 | 1.50 | 1.50 | 255,355 | 58 | 168,187 |
| 09/05/2021 | 1.54 | 1.50 | 1.54 | 345,186 | 82 | 227,621 |
| 06/05/2021 | 1.50 | 1.47 | 1.50 | 316,102 | 54 | 214,165 |
| 05/05/2021 | 1.48 | 1.46 | 1.46 | 244,404 | 56 | 166,425 |
| 04/05/2021 | 1.46 | 1.42 | 1.46 | 442,780 | 14 | 311,564 |
| 03/05/2021 | 1.48 | 1.44 | 1.47 | 483,924 | 87 | 331,544 |
| 02/05/2021 | 1.45 | 1.44 | 1.45 | 65,519 | 28 | 45,241 |
| 29/04/2021 | 1.45 | 1.42 | 1.44 | 275,816 | 40 | 191,918 |
| 28/04/2021 | 1.43 | 1.41 | 1.43 | 167,029 | 20 | 117,654 |
| 27/04/2021 | 1.44 | 1.41 | 1.42 | 150,453 | 47 | 106,148 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/04/2010 | 1.66 | 1.55 | 1.66 | 4,605,025 | 105 | 2,965,164 |
| 04/04/2010 | 1.58 | 1.52 | 1.57 | 12,648,275 | 90 | 8,160,658 |
| 28/03/2010 | 1.58 | 1.54 | 1.56 | 7,367,542 | 62 | 4,741,071 |
| 21/03/2010 | 1.58 | 1.54 | 1.55 | 4,800,562 | 83 | 3,096,866 |
| 14/03/2010 | 1.61 | 1.51 | 1.57 | 20,254,309 | 190 | 13,054,457 |
| 07/03/2010 | 1.61 | 1.56 | 1.56 | 234,367 | 46 | 148,478 |
| 28/02/2010 | 1.64 | 1.57 | 1.60 | 1,973,530 | 94 | 1,232,933 |
| 21/02/2010 | 1.69 | 1.57 | 1.69 | 580,566 | 111 | 357,443 |
| 14/02/2010 | 1.60 | 1.54 | 1.59 | 126,778 | 52 | 81,218 |
| 07/02/2010 | 1.64 | 1.54 | 1.61 | 3,459,687 | 62 | 2,213,137 |
| 31/01/2010 | 1.62 | 1.52 | 1.59 | 333,217 | 76 | 212,953 |
| 24/01/2010 | 1.59 | 1.45 | 1.55 | 3,978,292 | 177 | 2,614,999 |
| 17/01/2010 | 1.54 | 1.50 | 1.52 | 2,831,757 | 129 | 1,865,851 |
| 10/01/2010 | 1.55 | 1.48 | 1.52 | 112,100 | 36 | 74,039 |
| 03/01/2010 | 1.59 | 1.42 | 1.50 | 173,746 | 121 | 116,699 |
| 27/12/2009 | 1.60 | 1.45 | 1.56 | 1,899,126 | 329 | 1,213,923 |
| 20/12/2009 | 1.54 | 1.46 | 1.48 | 801,857 | 146 | 536,828 |
| 13/12/2009 | 1.61 | 1.50 | 1.52 | 2,690,016 | 401 | 1,709,832 |
| 06/12/2009 | 1.56 | 1.39 | 1.55 | 2,555,794 | 469 | 1,754,037 |
| 01/12/2009 | 1.43 | 1.36 | 1.40 | 684,627 | 225 | 490,354 |