CAPITAL BANK OF JORDAN Historical
Performance Indicators 18/04/2024
MarketFirst
High Price2.00
Last Closing1.99
No. of Transactions64
SectorBanks
Low Price1.98
Opening Price1.99
No. of Shares98,880
Div7.58
Change-0.01
Closing Price1.98
Average Price1.99
P/E7.25
Value Traded197,071
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2021 | 1.24 | 1.21 | 1.22 | 173,234 | 35 | 141,330 |
| 01/03/2021 | 1.25 | 1.24 | 1.24 | 80,891 | 32 | 65,209 |
| 28/02/2021 | 1.26 | 1.22 | 1.24 | 425,516 | 73 | 342,931 |
| 25/02/2021 | 1.22 | 1.21 | 1.22 | 58,264 | 35 | 47,950 |
| 24/02/2021 | 1.21 | 1.19 | 1.21 | 625,235 | 52 | 521,336 |
| 23/02/2021 | 1.20 | 1.19 | 1.19 | 67,840 | 22 | 57,000 |
| 22/02/2021 | 1.20 | 1.18 | 1.19 | 274,187 | 26 | 230,175 |
| 21/02/2021 | 1.19 | 1.18 | 1.19 | 198,284 | 46 | 166,875 |
| 17/02/2021 | 1.18 | 1.17 | 1.17 | 455,739 | 69 | 389,014 |
| 16/02/2021 | 1.18 | 1.17 | 1.17 | 26,380 | 14 | 22,373 |
| 15/02/2021 | 1.19 | 1.17 | 1.18 | 387,522 | 91 | 331,117 |
| 14/02/2021 | 1.18 | 1.17 | 1.18 | 205,376 | 42 | 175,250 |
| 11/02/2021 | 1.18 | 1.16 | 1.18 | 54,400 | 30 | 46,511 |
| 10/02/2021 | 1.18 | 1.16 | 1.16 | 102,717 | 38 | 87,783 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/02/2009 | 2.18 | 2.07 | 2.10 | 835,245 | 247 | 396,424 |
| 08/02/2009 | 2.21 | 2.08 | 2.17 | 22,045,467 | 472 | 10,473,966 |
| 01/02/2009 | 2.17 | 2.06 | 2.13 | 29,523,267 | 418 | 14,059,132 |