Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
23/09/2025 2.31 2.27 2.29 68,545 25 29,919
22/09/2025 2.32 2.29 2.31 45,001 29 19,535
21/09/2025 2.33 2.31 2.32 90,724 34 39,156
18/09/2025 2.33 2.31 2.33 46,205 29 19,917
17/09/2025 2.32 2.31 2.31 158,905 49 68,559
16/09/2025 2.33 2.32 2.32 71,562 31 30,836
15/09/2025 2.33 2.31 2.32 86,595 31 37,292
14/09/2025 2.33 2.32 2.32 94,775 33 40,850
11/09/2025 2.34 2.32 2.32 150,033 49 64,519
10/09/2025 2.33 2.32 2.32 390,230 48 168,073
09/09/2025 2.35 2.33 2.34 34,675 21 14,841
08/09/2025 2.35 2.32 2.34 167,730 51 71,645
07/09/2025 2.34 2.34 2.34 63,992 30 27,347
03/09/2025 2.34 2.33 2.34 12,287 10 5,260
02/09/2025 2.34 2.30 2.34 103,808 29 44,906
01/09/2025 2.35 2.33 2.33 27,288 13 11,707
31/08/2025 2.35 2.31 2.35 160,542 42 68,424
28/08/2025 2.34 2.31 2.34 54,989 38 23,632
27/08/2025 2.33 2.32 2.33 32,435 16 13,934
26/08/2025 2.34 2.32 2.33 72,047 35 30,947
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 3.04 2.81 3.00 2,557,473 700 867,654
24/04/2022 3.05 2.85 2.95 3,184,034 893 1,082,726
17/04/2022 3.10 2.72 2.87 4,702,588 1,353 1,604,843
10/04/2022 2.90 2.27 2.90 5,271,070 1,221 1,996,082
03/04/2022 2.28 2.06 2.28 1,212,786 328 550,177
27/03/2022 2.19 2.00 2.11 993,803 327 478,659
20/03/2022 2.30 2.27 2.30 917,551 247 402,126
13/03/2022 2.31 2.17 2.28 1,675,000 384 743,900
06/03/2022 2.19 2.16 2.19 280,624 123 128,748
27/02/2022 2.19 2.15 2.17 423,139 115 195,554
20/02/2022 2.23 2.15 2.17 516,831 153 235,291
13/02/2022 2.22 2.17 2.22 2,083,047 369 949,935
06/02/2022 2.20 2.15 2.18 1,192,607 207 548,584
30/01/2022 2.30 2.12 2.18 4,517,152 668 2,071,252
23/01/2022 2.40 2.18 2.40 1,270,136 387 563,128
16/01/2022 2.22 2.16 2.20 955,482 185 435,150
09/01/2022 2.23 2.09 2.21 1,588,591 424 734,739
02/01/2022 2.14 2.00 2.13 1,500,224 355 729,497
26/12/2021 2.06 1.87 2.03 1,996,265 519 1,015,192
19/12/2021 1.91 1.85 1.91 744,126 170 397,809
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2008 2.60 2.28 2.57 17,645,423 2,357 7,220,701
02/01/2008 2.43 2.01 2.33 22,420,965 4,205 9,950,828
01/11/2007 2.20 1.98 2.02 4,751,983 1,315 2,289,673
01/10/2007 2.17 1.82 1.97 8,213,842 1,927 4,027,922
02/09/2007 1.91 1.80 1.82 1,971,981 621 1,076,609
01/08/2007 2.04 1.85 1.85 2,956,814 636 1,517,753
01/07/2007 2.10 1.90 1.95 5,078,353 908 2,550,516
03/06/2007 2.26 2.07 2.10 15,913,854 785 7,576,083
01/05/2007 2.49 2.18 2.23 3,862,654 804 1,677,242
01/04/2007 2.50 2.18 2.39 4,741,516 875 1,998,503
01/03/2007 2.59 2.42 2.50 16,155,582 1,174 6,418,618
01/02/2007 2.57 2.23 2.51 13,194,652 2,461 5,387,443
07/01/2007 2.45 1.86 2.30 7,811,011 3,412 3,544,574
03/12/2006 1.97 1.80 1.93 2,112,390 741 1,132,184
01/11/2006 2.21 1.88 1.89 1,075,042 841 535,193
01/10/2006 2.35 2.00 2.18 3,479,642 1,522 1,576,713
03/09/2006 2.08 1.94 2.02 2,704,737 1,228 1,348,230
01/08/2006 2.11 1.84 2.01 5,728,402 2,161 2,976,569
02/07/2006 2.15 1.86 1.92 2,891,358 1,527 1,486,134
01/06/2006 2.38 1.97 2.01 3,893,273 1,336 1,806,954
Download Table