CAPITAL BANK OF JORDAN Historical
Performance Indicators 20/05/2024
MarketFirst
High Price1.99
Last Closing1.99
No. of Transactions33
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares34,627
Div7.54
Change0.00
Closing Price1.99
Average Price1.98
P/E6.33
Value Traded68,656
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2021 | 1.60 | 1.53 | 1.55 | 567,087 | 89 | 358,700 |
| 10/06/2021 | 1.61 | 1.59 | 1.59 | 86,846 | 23 | 54,251 |
| 09/06/2021 | 1.61 | 1.59 | 1.61 | 180,007 | 54 | 112,370 |
| 08/06/2021 | 1.61 | 1.58 | 1.61 | 153,691 | 36 | 96,199 |
| 07/06/2021 | 1.63 | 1.61 | 1.61 | 178,038 | 28 | 109,900 |
| 06/06/2021 | 1.64 | 1.61 | 1.63 | 687,983 | 69 | 423,650 |
| 03/06/2021 | 1.64 | 1.61 | 1.61 | 129,457 | 18 | 79,914 |
| 02/06/2021 | 1.64 | 1.61 | 1.63 | 232,355 | 52 | 143,094 |
| 01/06/2021 | 1.63 | 1.60 | 1.61 | 305,022 | 59 | 188,746 |
| 31/05/2021 | 1.67 | 1.62 | 1.63 | 219,680 | 51 | 133,960 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2010 | 1.71 | 1.63 | 1.64 | 68,744 | 37 | 41,710 |
| 18/04/2010 | 1.69 | 1.58 | 1.69 | 93,080 | 43 | 56,092 |
| 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 |