CAPITAL BANK OF JORDAN Historical
Performance Indicators 09/05/2024
MarketFirst
High Price1.99
Last Closing1.98
No. of Transactions24
SectorBanks
Low Price1.97
Opening Price1.98
No. of Shares14,579
Div7.54
Change0.01
Closing Price1.99
Average Price1.98
P/E6.33
Value Traded28,791
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/03/2021 | 1.31 | 1.30 | 1.31 | 235,705 | 17 | 181,294 |
| 29/03/2021 | 1.33 | 1.31 | 1.31 | 147,708 | 20 | 112,658 |
| 28/03/2021 | 1.33 | 1.31 | 1.32 | 37,451 | 15 | 28,358 |
| 25/03/2021 | 1.33 | 1.31 | 1.33 | 15,280 | 12 | 11,650 |
| 24/03/2021 | 1.34 | 1.31 | 1.32 | 101,929 | 31 | 77,001 |
| 23/03/2021 | 1.32 | 1.30 | 1.31 | 71,826 | 27 | 55,027 |
| 22/03/2021 | 1.35 | 1.32 | 1.32 | 30,643 | 31 | 23,145 |
| 21/03/2021 | 1.35 | 1.32 | 1.35 | 160,133 | 63 | 119,793 |
| 18/03/2021 | 1.35 | 1.31 | 1.35 | 799,229 | 102 | 600,487 |
| 17/03/2021 | 1.29 | 1.22 | 1.29 | 926,864 | 118 | 737,176 |
| 16/03/2021 | 1.24 | 1.22 | 1.23 | 345,129 | 78 | 280,667 |
| 15/03/2021 | 1.24 | 1.23 | 1.23 | 51,307 | 19 | 41,680 |
| 14/03/2021 | 1.23 | 1.22 | 1.23 | 30,725 | 22 | 25,111 |
| 11/03/2021 | 1.22 | 1.21 | 1.22 | 37,997 | 14 | 31,352 |
| 10/03/2021 | 1.23 | 1.22 | 1.22 | 28,772 | 20 | 23,581 |
| 09/03/2021 | 1.23 | 1.21 | 1.23 | 196,642 | 38 | 161,351 |
| 08/03/2021 | 1.23 | 1.22 | 1.22 | 82,495 | 32 | 67,348 |
| 07/03/2021 | 1.22 | 1.20 | 1.22 | 58,349 | 24 | 47,870 |
| 04/03/2021 | 1.22 | 1.21 | 1.21 | 237,707 | 23 | 196,410 |
| 03/03/2021 | 1.23 | 1.22 | 1.22 | 124,840 | 34 | 102,295 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2009 | 1.71 | 1.46 | 1.71 | 1,381,196 | 653 | 871,770 |
| 28/06/2009 | 1.68 | 1.58 | 1.61 | 10,931,610 | 480 | 6,786,660 |
| 21/06/2009 | 1.70 | 1.55 | 1.68 | 10,819,103 | 415 | 6,664,853 |
| 14/06/2009 | 1.79 | 1.61 | 1.65 | 510,960 | 286 | 301,742 |
| 07/06/2009 | 1.78 | 1.72 | 1.76 | 415,655 | 131 | 236,242 |
| 31/05/2009 | 1.80 | 1.71 | 1.73 | 846,797 | 364 | 483,283 |
| 25/05/2009 | 1.79 | 1.70 | 1.73 | 507,460 | 277 | 293,327 |
| 17/05/2009 | 1.80 | 1.67 | 1.75 | 1,503,967 | 537 | 867,283 |
| 10/05/2009 | 1.75 | 1.64 | 1.75 | 900,062 | 363 | 529,764 |
| 03/05/2009 | 1.75 | 1.65 | 1.68 | 605,082 | 248 | 354,731 |
| 26/04/2009 | 1.80 | 1.70 | 1.76 | 999,374 | 324 | 574,891 |
| 19/04/2009 | 1.81 | 1.69 | 1.76 | 985,064 | 383 | 562,051 |
| 12/04/2009 | 1.87 | 1.75 | 1.78 | 819,510 | 405 | 451,806 |
| 05/04/2009 | 1.93 | 1.76 | 1.78 | 2,083,185 | 668 | 1,137,716 |
| 29/03/2009 | 1.90 | 1.83 | 1.87 | 965,759 | 198 | 517,313 |
| 22/03/2009 | 1.92 | 1.80 | 1.89 | 273,023 | 142 | 147,626 |
| 15/03/2009 | 1.99 | 1.82 | 1.87 | 1,747,229 | 598 | 932,592 |
| 08/03/2009 | 2.00 | 1.82 | 1.95 | 693,649 | 175 | 366,573 |
| 01/03/2009 | 2.07 | 1.96 | 2.00 | 280,747 | 85 | 140,043 |
| 22/02/2009 | 2.13 | 2.00 | 2.07 | 7,480,173 | 201 | 3,565,717 |