CAPITAL BANK OF JORDAN Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.90
Last Closing2.03
No. of Transactions45
SectorBanks
Low Price1.88
Opening Price1.88
No. of Shares33,662
Div7.98
Change-0.15
Closing Price1.88
Average Price1.88
P/E6.88
Value Traded63,351
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/09/2023 | 1.99 | 1.96 | 1.99 | 53,989 | 22 | 27,350 |
07/09/2023 | 1.96 | 1.94 | 1.96 | 59,653 | 43 | 30,722 |
06/09/2023 | 1.97 | 1.94 | 1.94 | 92,254 | 48 | 47,312 |
05/09/2023 | 1.98 | 1.96 | 1.98 | 12,811 | 13 | 6,501 |
04/09/2023 | 1.99 | 1.97 | 1.97 | 15,869 | 22 | 8,017 |
03/09/2023 | 2.00 | 1.98 | 2.00 | 94,637 | 36 | 47,666 |
31/08/2023 | 1.98 | 1.95 | 1.98 | 67,331 | 37 | 34,200 |
30/08/2023 | 1.97 | 1.95 | 1.97 | 36,452 | 26 | 18,600 |
29/08/2023 | 1.98 | 1.96 | 1.96 | 113,088 | 48 | 57,513 |
28/08/2023 | 1.96 | 1.94 | 1.96 | 24,061 | 31 | 12,337 |
27/08/2023 | 1.96 | 1.95 | 1.96 | 36,749 | 35 | 18,780 |
24/08/2023 | 1.96 | 1.94 | 1.95 | 71,613 | 62 | 36,775 |
23/08/2023 | 1.94 | 1.92 | 1.94 | 72,379 | 59 | 37,477 |
22/08/2023 | 1.93 | 1.85 | 1.91 | 837,125 | 294 | 443,223 |
21/08/2023 | 1.94 | 1.89 | 1.90 | 222,935 | 149 | 116,733 |
20/08/2023 | 1.97 | 1.93 | 1.95 | 73,510 | 42 | 37,605 |
17/08/2023 | 1.99 | 1.97 | 1.98 | 142,371 | 59 | 71,812 |
16/08/2023 | 2.00 | 1.97 | 1.99 | 119,094 | 97 | 59,959 |
15/08/2023 | 2.05 | 1.98 | 2.00 | 366,915 | 157 | 182,837 |
14/08/2023 | 2.05 | 2.03 | 2.04 | 77,273 | 32 | 37,970 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 1.59 | 1.54 | 1.55 | 449,179 | 128 | 289,718 |
04/07/2021 | 1.59 | 1.54 | 1.55 | 812,499 | 222 | 521,932 |
27/06/2021 | 1.57 | 1.52 | 1.56 | 555,310 | 208 | 358,846 |
20/06/2021 | 1.58 | 1.52 | 1.56 | 228,901 | 116 | 148,557 |
13/06/2021 | 1.60 | 1.53 | 1.55 | 1,087,806 | 223 | 693,594 |
06/06/2021 | 1.64 | 1.58 | 1.59 | 1,286,565 | 210 | 796,370 |
30/05/2021 | 1.67 | 1.60 | 1.61 | 974,771 | 232 | 599,748 |
23/05/2021 | 1.70 | 1.51 | 1.67 | 2,051,068 | 413 | 1,265,789 |
16/05/2021 | 1.52 | 1.48 | 1.50 | 409,591 | 125 | 272,370 |
09/05/2021 | 1.54 | 1.50 | 1.50 | 600,541 | 140 | 395,808 |
02/05/2021 | 1.50 | 1.42 | 1.50 | 1,552,729 | 239 | 1,068,939 |
25/04/2021 | 1.49 | 1.41 | 1.44 | 1,542,491 | 254 | 1,062,217 |
18/04/2021 | 1.41 | 1.26 | 1.40 | 773,997 | 207 | 574,928 |
12/04/2021 | 1.47 | 1.38 | 1.38 | 776,383 | 150 | 546,082 |
04/04/2021 | 1.48 | 1.32 | 1.47 | 2,285,463 | 316 | 1,625,078 |
28/03/2021 | 1.33 | 1.30 | 1.33 | 921,510 | 93 | 704,450 |
21/03/2021 | 1.35 | 1.30 | 1.33 | 379,812 | 164 | 286,616 |
14/03/2021 | 1.35 | 1.22 | 1.35 | 2,153,254 | 339 | 1,685,121 |
07/03/2021 | 1.23 | 1.20 | 1.22 | 404,256 | 128 | 331,502 |
28/02/2021 | 1.26 | 1.21 | 1.21 | 1,042,189 | 197 | 848,175 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 1.20 | 1.14 | 1.15 | 130,750 | 152 | 112,762 |
01/04/2012 | 1.26 | 1.15 | 1.19 | 88,135 | 143 | 74,633 |
01/03/2012 | 1.27 | 1.20 | 1.23 | 46,953 | 50 | 38,199 |
01/02/2012 | 1.31 | 1.22 | 1.28 | 194,937 | 142 | 155,441 |
02/01/2012 | 1.35 | 1.29 | 1.34 | 1,240,680 | 105 | 923,138 |
01/12/2011 | 1.37 | 1.28 | 1.36 | 245,808 | 165 | 184,164 |
01/11/2011 | 1.38 | 1.25 | 1.38 | 297,485 | 199 | 226,013 |
02/10/2011 | 1.36 | 1.28 | 1.36 | 301,754 | 86 | 226,908 |
04/09/2011 | 1.37 | 1.30 | 1.33 | 260,414 | 102 | 192,265 |
01/08/2011 | 1.36 | 1.26 | 1.36 | 372,068 | 153 | 282,331 |
03/07/2011 | 1.36 | 1.28 | 1.31 | 176,935 | 108 | 132,310 |
01/06/2011 | 1.38 | 1.24 | 1.38 | 727,152 | 260 | 549,494 |
02/05/2011 | 1.36 | 1.26 | 1.36 | 306,965 | 212 | 235,024 |
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 |