CAPITAL BANK OF JORDAN Historical
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 |
|---|---|---|---|---|---|---|
| 17/12/2025 | 3.10 | 3.03 | 3.09 | 2,363,945 | 177 | 766,776 |
| 16/12/2025 | 3.05 | 3.00 | 3.05 | 460,721 | 84 | 152,031 |
| 15/12/2025 | 3.01 | 2.98 | 3.00 | 307,911 | 56 | 103,129 |
| 14/12/2025 | 3.01 | 2.99 | 3.01 | 607,781 | 43 | 203,210 |
| 11/12/2025 | 3.01 | 2.99 | 3.00 | 284,911 | 52 | 95,117 |
| 10/12/2025 | 3.01 | 2.98 | 2.99 | 539,682 | 79 | 180,376 |
| 09/12/2025 | 3.01 | 2.99 | 3.00 | 194,776 | 58 | 65,098 |
| 08/12/2025 | 3.04 | 3.00 | 3.04 | 61,142 | 33 | 20,259 |
| 07/12/2025 | 3.03 | 3.00 | 3.03 | 248,389 | 56 | 82,749 |
| 04/12/2025 | 3.01 | 2.99 | 3.01 | 793,385 | 77 | 265,313 |
| 03/12/2025 | 3.00 | 2.99 | 2.99 | 98,017 | 25 | 32,683 |
| 02/12/2025 | 3.04 | 2.99 | 2.99 | 198,864 | 55 | 66,187 |
| 01/12/2025 | 3.09 | 3.00 | 3.04 | 4,977,414 | 144 | 1,632,132 |
| 30/11/2025 | 3.11 | 3.04 | 3.09 | 553,651 | 93 | 179,486 |
| 27/11/2025 | 3.09 | 3.02 | 3.07 | 449,571 | 78 | 147,182 |
| 26/11/2025 | 3.09 | 3.02 | 3.09 | 237,601 | 73 | 78,045 |
| 25/11/2025 | 3.07 | 3.03 | 3.03 | 150,103 | 51 | 49,428 |
| 24/11/2025 | 3.13 | 3.03 | 3.08 | 741,404 | 144 | 242,875 |
| 23/11/2025 | 3.14 | 3.05 | 3.13 | 1,213,896 | 169 | 392,602 |
| 20/11/2025 | 3.08 | 3.00 | 3.08 | 629,367 | 120 | 206,044 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/02/2024 | 2.03 | 1.99 | 2.01 | 288,608 | 148 | 143,272 |
| 11/02/2024 | 2.04 | 2.00 | 2.02 | 119,641 | 89 | 59,468 |
| 04/02/2024 | 2.06 | 2.00 | 2.03 | 1,279,340 | 284 | 633,615 |
| 28/01/2024 | 2.07 | 2.03 | 2.05 | 322,137 | 174 | 156,971 |
| 21/01/2024 | 2.06 | 2.02 | 2.04 | 308,162 | 164 | 151,001 |
| 14/01/2024 | 2.11 | 2.04 | 2.08 | 318,733 | 125 | 153,644 |
| 07/01/2024 | 2.09 | 2.04 | 2.09 | 206,892 | 121 | 100,164 |
| 31/12/2023 | 2.06 | 2.02 | 2.05 | 218,467 | 116 | 107,202 |
| 24/12/2023 | 2.03 | 1.99 | 2.03 | 182,813 | 115 | 91,175 |
| 17/12/2023 | 2.00 | 1.97 | 1.99 | 395,887 | 182 | 199,253 |
| 10/12/2023 | 1.99 | 1.97 | 1.98 | 381,419 | 106 | 193,405 |
| 03/12/2023 | 2.00 | 1.96 | 1.97 | 214,838 | 156 | 108,358 |
| 26/11/2023 | 2.00 | 1.98 | 1.99 | 383,371 | 144 | 192,791 |
| 19/11/2023 | 2.00 | 1.97 | 1.99 | 161,474 | 97 | 81,702 |
| 12/11/2023 | 1.99 | 1.95 | 1.99 | 150,038 | 138 | 76,327 |
| 05/11/2023 | 1.98 | 1.93 | 1.95 | 442,816 | 255 | 226,722 |
| 29/10/2023 | 2.02 | 1.98 | 1.98 | 394,322 | 252 | 197,421 |
| 22/10/2023 | 2.02 | 1.98 | 2.00 | 137,531 | 79 | 68,825 |
| 15/10/2023 | 2.07 | 1.96 | 2.02 | 396,007 | 203 | 196,766 |
| 08/10/2023 | 2.03 | 1.94 | 1.99 | 331,008 | 156 | 167,081 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2016 | 0.94 | 0.90 | 0.92 | 711,084 | 304 | 768,071 |
| 01/03/2016 | 1.00 | 0.89 | 0.90 | 1,582,949 | 959 | 1,691,460 |
| 01/02/2016 | 1.09 | 0.99 | 0.99 | 959,700 | 715 | 928,792 |
| 03/01/2016 | 1.08 | 0.99 | 1.03 | 989,581 | 531 | 963,305 |
| 01/12/2015 | 1.03 | 0.99 | 1.00 | 510,070 | 471 | 508,384 |
| 01/11/2015 | 1.05 | 0.99 | 1.02 | 542,136 | 317 | 535,837 |
| 01/10/2015 | 1.14 | 1.01 | 1.01 | 2,069,285 | 365 | 1,877,876 |
| 01/09/2015 | 1.19 | 1.12 | 1.12 | 353,201 | 247 | 307,895 |
| 02/08/2015 | 1.23 | 1.14 | 1.16 | 763,907 | 356 | 645,563 |
| 01/07/2015 | 1.38 | 1.18 | 1.19 | 261,290 | 288 | 207,454 |
| 01/06/2015 | 1.45 | 1.32 | 1.39 | 829,593 | 315 | 596,067 |
| 03/05/2015 | 1.54 | 1.42 | 1.45 | 731,627 | 321 | 501,842 |
| 01/04/2015 | 1.60 | 1.53 | 1.55 | 785,474 | 281 | 500,107 |
| 01/03/2015 | 1.63 | 1.53 | 1.55 | 1,053,815 | 375 | 669,206 |
| 01/02/2015 | 1.63 | 1.52 | 1.60 | 2,433,231 | 627 | 1,553,573 |
| 04/01/2015 | 1.55 | 1.50 | 1.51 | 814,090 | 168 | 536,404 |
| 01/12/2014 | 1.56 | 1.42 | 1.51 | 1,776,939 | 517 | 1,165,822 |
| 02/11/2014 | 1.65 | 1.53 | 1.54 | 2,490,441 | 604 | 1,593,711 |
| 01/10/2014 | 1.66 | 1.55 | 1.59 | 553,375 | 238 | 349,361 |
| 01/09/2014 | 1.68 | 1.62 | 1.66 | 620,941 | 232 | 378,182 |