CAPITAL BANK OF JORDAN Historical
Performance Indicators 12/08/2026
MarketFirst
High Price2.80
Last Closing2.78
No. of Transactions17
SectorBanks
Low Price2.78
Opening Price2.78
No. of Shares14,025
Div6.12
Change0.00
Closing Price2.78
Average Price2.79
P/E5.77
Value Traded39,096
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2026 | 2.80 | 2.79 | 2.80 | 15,424 | 8 | 5,525 |
| 14/07/2026 | 2.80 | 2.79 | 2.80 | 130,287 | 20 | 46,552 |
| 13/07/2026 | 2.80 | 2.79 | 2.79 | 30,888 | 17 | 11,060 |
| 12/07/2026 | 2.80 | 2.79 | 2.80 | 2,292 | 8 | 821 |
| 09/07/2026 | 2.80 | 2.79 | 2.80 | 159,457 | 21 | 56,950 |
| 08/07/2026 | 2.80 | 2.79 | 2.80 | 5,470 | 4 | 1,960 |
| 07/07/2026 | 2.80 | 2.79 | 2.79 | 266,556 | 28 | 95,253 |
| 06/07/2026 | 2.80 | 2.79 | 2.79 | 11,752 | 12 | 4,212 |
| 05/07/2026 | 2.80 | 2.79 | 2.79 | 501,105 | 51 | 179,034 |
| 02/07/2026 | 2.81 | 2.79 | 2.79 | 1,063,577 | 61 | 379,852 |
| 01/07/2026 | 2.83 | 2.81 | 2.81 | 137,179 | 27 | 48,705 |
| 30/06/2026 | 2.81 | 2.80 | 2.81 | 208,488 | 41 | 74,458 |
| 29/06/2026 | 2.80 | 2.79 | 2.80 | 56,757 | 16 | 20,285 |
| 28/06/2026 | 2.80 | 2.79 | 2.80 | 57,617 | 21 | 20,613 |
| 25/06/2026 | 2.80 | 2.79 | 2.80 | 121,582 | 26 | 43,450 |
| 24/06/2026 | 2.80 | 2.79 | 2.80 | 173,658 | 45 | 62,089 |
| 23/06/2026 | 2.81 | 2.80 | 2.80 | 153,639 | 21 | 54,837 |
| 22/06/2026 | 2.81 | 2.80 | 2.81 | 67,759 | 18 | 24,150 |
| 21/06/2026 | 2.81 | 2.79 | 2.81 | 82,731 | 20 | 29,466 |
| 18/06/2026 | 2.80 | 2.77 | 2.80 | 93,170 | 26 | 33,432 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2026 | 2.89 | 2.81 | 2.87 | 1,300,846 | 101 | 453,441 |
| 08/03/2026 | 2.90 | 2.86 | 2.89 | 244,589 | 64 | 84,688 |
| 01/03/2026 | 2.97 | 2.72 | 2.90 | 688,970 | 187 | 240,505 |
| 22/02/2026 | 2.86 | 2.83 | 2.83 | 5,388,310 | 102 | 1,890,777 |
| 15/02/2026 | 2.87 | 2.80 | 2.85 | 773,283 | 272 | 272,181 |
| 08/02/2026 | 2.93 | 2.85 | 2.86 | 1,626,179 | 275 | 561,521 |
| 01/02/2026 | 2.94 | 2.86 | 2.92 | 1,294,609 | 308 | 445,364 |
| 25/01/2026 | 3.05 | 2.88 | 2.89 | 1,215,706 | 368 | 413,013 |
| 18/01/2026 | 3.09 | 2.82 | 3.09 | 6,758,804 | 957 | 2,318,123 |
| 11/01/2026 | 3.05 | 2.90 | 2.93 | 1,564,274 | 419 | 525,193 |
| 04/01/2026 | 3.14 | 3.04 | 3.04 | 1,699,551 | 294 | 555,498 |
| 28/12/2025 | 3.14 | 3.04 | 3.14 | 3,025,121 | 423 | 981,674 |
| 21/12/2025 | 3.14 | 3.04 | 3.07 | 3,360,221 | 470 | 1,098,816 |
| 14/12/2025 | 3.14 | 2.98 | 3.13 | 4,797,370 | 473 | 1,564,806 |
| 07/12/2025 | 3.04 | 2.98 | 3.00 | 1,328,900 | 278 | 443,599 |
| 30/11/2025 | 3.11 | 2.99 | 3.01 | 6,621,332 | 394 | 2,175,801 |
| 23/11/2025 | 3.14 | 3.02 | 3.07 | 2,792,575 | 515 | 910,132 |
| 16/11/2025 | 3.08 | 2.93 | 3.08 | 1,365,474 | 391 | 451,947 |
| 09/11/2025 | 3.10 | 2.95 | 3.04 | 3,432,366 | 580 | 1,135,107 |
| 02/11/2025 | 3.04 | 2.90 | 2.97 | 4,225,481 | 671 | 1,424,813 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 1.87 | 1.80 | 1.82 | 1,610,088 | 792 | 879,845 |
| 01/10/2024 | 1.88 | 1.82 | 1.85 | 3,541,025 | 756 | 1,907,897 |
| 01/09/2024 | 1.90 | 1.84 | 1.87 | 941,606 | 461 | 503,861 |
| 01/08/2024 | 1.93 | 1.88 | 1.90 | 2,984,388 | 375 | 1,569,959 |
| 01/07/2024 | 1.95 | 1.88 | 1.93 | 1,462,032 | 611 | 763,543 |
| 02/06/2024 | 1.99 | 1.92 | 1.92 | 905,987 | 456 | 464,297 |
| 01/05/2024 | 2.00 | 1.96 | 1.97 | 1,048,664 | 511 | 529,141 |
| 01/04/2024 | 2.01 | 1.89 | 1.99 | 1,859,927 | 787 | 944,000 |
| 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 |