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
22/10/2025 2.85 2.74 2.77 219,263 62 77,846
21/10/2025 2.87 2.75 2.75 491,475 163 177,480
20/10/2025 2.89 2.77 2.89 649,204 146 229,836
19/10/2025 2.89 2.79 2.85 1,085,765 221 382,844
16/10/2025 2.80 2.69 2.80 621,541 191 226,432
15/10/2025 2.81 2.72 2.75 1,310,963 270 474,110
14/10/2025 2.75 2.59 2.75 1,507,354 304 559,669
13/10/2025 2.60 2.50 2.60 1,018,753 203 400,141
12/10/2025 2.53 2.39 2.51 9,328,700 275 3,883,993
09/10/2025 2.38 2.36 2.37 101,617 37 42,899
08/10/2025 2.36 2.34 2.36 169,294 54 71,987
07/10/2025 2.36 2.35 2.35 154,275 58 65,598
06/10/2025 2.35 2.34 2.35 96,401 30 41,132
05/10/2025 2.36 2.29 2.36 296,289 105 126,758
02/10/2025 2.30 2.27 2.30 97,893 49 42,773
01/10/2025 2.29 2.27 2.28 90,701 31 39,791
30/09/2025 2.30 2.28 2.28 35,883 24 15,687
29/09/2025 2.31 2.29 2.29 176,416 53 76,882
28/09/2025 2.30 2.29 2.29 64,598 24 28,150
25/09/2025 2.32 2.29 2.31 46,256 21 20,155
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/05/2023 2.21 2.18 2.20 390,828 170 178,120
07/05/2023 2.24 2.18 2.21 674,164 267 305,574
01/05/2023 2.25 2.21 2.24 371,014 188 166,413
25/04/2023 2.33 2.22 2.23 259,212 159 114,786
16/04/2023 2.33 2.19 2.33 843,064 415 372,183
09/04/2023 2.30 2.18 2.21 390,209 285 175,853
02/04/2023 2.35 2.29 2.29 341,932 109 147,853
26/03/2023 2.36 2.29 2.35 421,104 326 181,195
19/03/2023 2.49 2.38 2.46 697,264 207 286,000
12/03/2023 2.50 2.42 2.43 710,259 328 290,376
05/03/2023 2.53 2.46 2.52 206,422 128 82,469
26/02/2023 2.50 2.42 2.48 668,489 179 272,459
19/02/2023 2.49 2.43 2.43 592,093 226 241,807
12/02/2023 2.54 2.47 2.49 685,062 228 273,037
05/02/2023 2.59 2.53 2.54 460,820 214 180,318
29/01/2023 2.60 2.53 2.58 2,772,631 500 1,078,328
22/01/2023 2.54 2.48 2.52 2,160,249 334 862,924
15/01/2023 2.54 2.50 2.51 893,186 323 355,402
08/01/2023 2.60 2.52 2.52 2,337,592 576 914,044
02/01/2023 2.59 2.44 2.56 1,318,173 456 522,356
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2012 1.17 1.09 1.13 204,276 110 183,053
01/11/2012 1.11 1.05 1.09 143,735 124 132,941
01/10/2012 1.13 1.07 1.09 179,959 139 164,214
02/09/2012 1.19 1.12 1.12 1,126,117 32 996,466
01/08/2012 1.20 1.07 1.19 404,599 117 343,450
01/07/2012 1.20 1.07 1.11 159,880 138 139,538
03/06/2012 1.20 1.10 1.19 170,565 98 146,183
01/05/2012 1.20 1.14 1.15 130,750 152 112,762
01/04/2012 1.26 1.15 1.19 88,135 143 74,633
01/03/2012 1.27 1.20 1.23 46,953 50 38,199
01/02/2012 1.31 1.22 1.28 194,937 142 155,441
02/01/2012 1.35 1.29 1.34 1,240,680 105 923,138
01/12/2011 1.37 1.28 1.36 245,808 165 184,164
01/11/2011 1.38 1.25 1.38 297,485 199 226,013
02/10/2011 1.36 1.28 1.36 301,754 86 226,908
04/09/2011 1.37 1.30 1.33 260,414 102 192,265
01/08/2011 1.36 1.26 1.36 372,068 153 282,331
03/07/2011 1.36 1.28 1.31 176,935 108 132,310
01/06/2011 1.38 1.24 1.38 727,152 260 549,494
02/05/2011 1.36 1.26 1.36 306,965 212 235,024
Download Table