CAPITAL BANK OF JORDAN Historical

Performance Indicators 14/01/2021
MarketFirst
High Price1.06
Last Closing1.05
No. of Transactions33
SectorBanks
Low Price1.05
Opening Price1.06
No. of Shares238,751
Div0.00
Change0.00
Closing Price1.05
Average Price1.06
P/E8.37
Value Traded252,706
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/01/2021 | 1.06 | 1.05 | 1.05 | 252,706 | 33 | 238,751 |
13/01/2021 | 1.06 | 1.05 | 1.05 | 268,879 | 36 | 256,075 |
12/01/2021 | 1.06 | 1.04 | 1.06 | 372,212 | 54 | 355,591 |
11/01/2021 | 1.07 | 1.06 | 1.06 | 441,392 | 70 | 414,967 |
10/01/2021 | 1.08 | 1.06 | 1.07 | 99,051 | 51 | 92,915 |
07/01/2021 | 1.09 | 1.06 | 1.08 | 163,350 | 56 | 151,924 |
06/01/2021 | 1.07 | 1.03 | 1.06 | 282,265 | 84 | 269,744 |
05/01/2021 | 1.04 | 1.00 | 1.04 | 303,896 | 79 | 297,035 |
04/01/2021 | 1.00 | 0.99 | 1.00 | 150,965 | 36 | 151,117 |
03/01/2021 | 0.99 | 0.98 | 0.99 | 49,799 | 25 | 50,545 |
31/12/2020 | 0.99 | 0.97 | 0.98 | 164,035 | 39 | 166,120 |
30/12/2020 | 0.99 | 0.96 | 0.98 | 248,228 | 67 | 252,088 |
29/12/2020 | 0.96 | 0.94 | 0.96 | 83,297 | 52 | 87,650 |
28/12/2020 | 0.94 | 0.93 | 0.94 | 27,142 | 16 | 28,875 |
27/12/2020 | 0.94 | 0.92 | 0.94 | 115,962 | 41 | 124,808 |
24/12/2020 | 0.92 | 0.91 | 0.92 | 87,743 | 16 | 95,572 |
23/12/2020 | 0.92 | 0.90 | 0.90 | 356,556 | 66 | 396,171 |
22/12/2020 | 0.92 | 0.91 | 0.91 | 25,854 | 16 | 28,400 |
21/12/2020 | 0.92 | 0.91 | 0.91 | 101,671 | 24 | 111,421 |
20/12/2020 | 0.93 | 0.92 | 0.92 | 119,643 | 32 | 129,497 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/01/2021 | 1.08 | 1.04 | 1.05 | 1,434,240 | 244 | 1,358,299 |
03/01/2021 | 1.09 | 0.98 | 1.08 | 950,275 | 280 | 920,365 |
27/12/2020 | 0.99 | 0.92 | 0.98 | 638,663 | 215 | 659,541 |
20/12/2020 | 0.93 | 0.90 | 0.92 | 691,467 | 154 | 761,061 |
13/12/2020 | 0.94 | 0.91 | 0.93 | 556,500 | 173 | 608,857 |
06/12/2020 | 0.92 | 0.90 | 0.91 | 139,079 | 68 | 153,112 |
29/11/2020 | 0.92 | 0.90 | 0.90 | 254,356 | 116 | 281,046 |
22/11/2020 | 0.92 | 0.90 | 0.91 | 204,624 | 135 | 226,610 |
15/11/2020 | 0.92 | 0.91 | 0.92 | 76,489 | 43 | 83,723 |
08/11/2020 | 0.92 | 0.91 | 0.92 | 29,790 | 14 | 32,400 |
01/11/2020 | 0.91 | 0.90 | 0.91 | 61,738 | 44 | 68,232 |
25/10/2020 | 0.92 | 0.89 | 0.90 | 132,932 | 67 | 147,351 |
18/10/2020 | 0.94 | 0.92 | 0.93 | 41,220 | 23 | 44,641 |
11/10/2020 | 0.92 | 0.90 | 0.92 | 348,789 | 29 | 383,057 |
04/10/2020 | 0.94 | 0.89 | 0.91 | 277,646 | 86 | 306,227 |
27/09/2020 | 0.94 | 0.92 | 0.94 | 88,205 | 55 | 95,004 |
20/09/2020 | 0.96 | 0.90 | 0.94 | 355,154 | 135 | 379,085 |
13/09/2020 | 0.93 | 0.90 | 0.90 | 4,896,387 | 84 | 5,380,513 |
06/09/2020 | 0.93 | 0.85 | 0.93 | 450,746 | 155 | 504,115 |
30/08/2020 | 0.87 | 0.85 | 0.85 | 53,438 | 38 | 62,467 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 0.99 | 0.90 | 0.98 | 2,194,657 | 678 | 2,369,372 |
01/11/2020 | 0.92 | 0.90 | 0.91 | 458,050 | 284 | 505,210 |
01/10/2020 | 0.94 | 0.89 | 0.90 | 803,384 | 211 | 884,284 |
01/09/2020 | 0.96 | 0.85 | 0.94 | 5,816,867 | 439 | 6,389,951 |
04/08/2020 | 0.87 | 0.85 | 0.86 | 1,110,525 | 260 | 1,295,782 |
01/07/2020 | 0.87 | 0.80 | 0.86 | 1,687,513 | 421 | 2,029,445 |
01/06/2020 | 0.89 | 0.79 | 0.83 | 1,428,814 | 604 | 1,733,130 |
10/05/2020 | 0.91 | 0.81 | 0.87 | 1,636,574 | 384 | 1,914,368 |
01/03/2020 | 1.02 | 0.91 | 0.93 | 2,685,029 | 598 | 2,704,402 |
02/02/2020 | 1.03 | 0.98 | 1.02 | 18,091,216 | 1,395 | 18,255,776 |
02/01/2020 | 1.02 | 0.98 | 1.00 | 1,364,388 | 453 | 1,363,905 |
01/12/2019 | 1.03 | 0.98 | 1.00 | 3,190,151 | 501 | 3,192,603 |
03/11/2019 | 1.03 | 1.01 | 1.02 | 1,131,382 | 357 | 1,113,784 |
01/10/2019 | 1.04 | 1.01 | 1.02 | 625,153 | 314 | 611,377 |
01/09/2019 | 1.05 | 0.97 | 1.04 | 2,078,166 | 413 | 2,070,212 |
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 |