Menu

CAPITAL BANK OF JORDAN Historical

Loading data
Performance Indicators 18/06/2026
MarketFirst
High Price2.80
Last Closing2.81
No. of Transactions26
SectorBanks
Low Price2.77
Opening Price2.80
No. of Shares33,432
Div6.07
Change-0.01
Closing Price2.80
Average Price2.79
P/E5.9
Value Traded93,170

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/02/2026 2.85 2.80 2.85 354,243 152 125,479
12/02/2026 2.88 2.85 2.86 159,398 54 55,796
11/02/2026 2.90 2.87 2.87 218,383 63 75,853
10/02/2026 2.90 2.88 2.89 80,352 36 27,845
09/02/2026 2.91 2.89 2.89 173,457 49 59,750
08/02/2026 2.93 2.90 2.91 994,589 73 342,277
05/02/2026 2.93 2.89 2.92 438,904 56 150,777
04/02/2026 2.93 2.89 2.92 414,457 85 142,370
03/02/2026 2.93 2.87 2.91 146,631 52 50,611
02/02/2026 2.94 2.89 2.89 210,008 58 72,158
01/02/2026 2.89 2.86 2.87 84,609 57 29,448
29/01/2026 2.92 2.88 2.89 86,937 65 30,133
28/01/2026 2.95 2.89 2.90 626,261 108 215,540
27/01/2026 2.98 2.96 2.96 59,414 30 19,998
26/01/2026 3.01 2.97 2.98 123,048 46 41,347
25/01/2026 3.05 3.00 3.01 320,047 119 105,995
22/01/2026 3.09 2.95 3.09 2,020,299 183 672,615
21/01/2026 2.97 2.94 2.94 762,026 78 258,185
20/01/2026 3.00 2.86 3.00 744,828 149 253,830
19/01/2026 2.88 2.82 2.85 1,981,196 254 698,343
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 1.85 1.82 1.85 180,733 86 98,730
24/11/2024 1.84 1.80 1.82 405,508 112 223,336
17/11/2024 1.85 1.80 1.82 594,742 329 325,959
10/11/2024 1.87 1.83 1.86 235,730 181 127,468
03/11/2024 1.87 1.83 1.85 374,109 170 203,082
27/10/2024 1.88 1.83 1.85 815,982 378 439,632
20/10/2024 1.87 1.84 1.86 131,517 52 71,048
13/10/2024 1.87 1.82 1.87 213,901 135 116,592
06/10/2024 1.86 1.83 1.86 137,671 113 74,782
29/09/2024 1.88 1.84 1.84 2,333,980 114 1,255,218
22/09/2024 1.88 1.86 1.88 113,666 72 60,807
15/09/2024 1.89 1.84 1.86 315,632 175 170,236
08/09/2024 1.90 1.87 1.89 362,450 124 192,890
01/09/2024 1.90 1.89 1.90 57,832 54 30,553
25/08/2024 1.91 1.89 1.90 2,321,989 85 1,222,417
18/08/2024 1.92 1.89 1.91 149,774 70 78,777
11/08/2024 1.92 1.90 1.90 84,683 54 44,219
04/08/2024 1.91 1.88 1.91 337,118 131 177,429
28/07/2024 1.94 1.88 1.93 578,674 229 302,972
21/07/2024 1.93 1.89 1.91 240,686 140 126,590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 1.03 0.97 0.98 875,338 397 877,001
01/07/2019 0.99 0.96 0.97 1,668,649 332 1,715,793
02/06/2019 0.98 0.95 0.97 453,320 228 468,469
01/05/2019 0.97 0.90 0.95 2,108,990 399 2,202,738
01/04/2019 1.04 1.02 1.03 8,081,921 299 7,847,584
03/03/2019 1.06 1.02 1.02 574,463 355 553,013
03/02/2019 1.10 1.00 1.05 2,209,639 703 2,103,265
02/01/2019 1.01 0.92 1.00 1,013,829 548 1,045,865
02/12/2018 0.92 0.86 0.92 1,319,573 588 1,484,967
01/11/2018 0.91 0.85 0.88 3,000,137 673 3,454,582
01/10/2018 0.88 0.85 0.85 501,429 351 579,084
02/09/2018 0.91 0.87 0.88 887,095 330 997,434
01/08/2018 0.93 0.87 0.89 1,138,496 422 1,268,943
01/07/2018 0.93 0.88 0.88 1,776,624 592 1,985,273
03/06/2018 0.91 0.88 0.88 1,031,784 489 1,157,949
02/05/2018 0.97 0.90 0.91 1,504,157 643 1,630,331
01/04/2018 1.07 0.98 1.04 4,541,882 1,268 4,388,560
01/03/2018 1.04 0.99 1.00 5,542,406 1,009 5,494,147
01/02/2018 1.08 0.80 0.99 4,621,274 1,491 4,661,421
02/01/2018 0.82 0.77 0.80 640,370 477 803,487
Download Table