CAPITAL BANK OF JORDAN Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.98
Last Closing1.96
No. of Transactions31
SectorBanks
Low Price1.96
Opening Price1.96
No. of Shares30,517
Div7.65
Change0.00
Closing Price1.96
Average Price1.96
P/E7.18
Value Traded59,904
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2020 | 0.85 | 0.84 | 0.84 | 17,230 | 6 | 20,500 |
| 20/07/2020 | 0.85 | 0.84 | 0.84 | 29,675 | 11 | 35,030 |
| 19/07/2020 | 0.85 | 0.85 | 0.85 | 29,166 | 5 | 34,313 |
| 16/07/2020 | 0.86 | 0.85 | 0.86 | 32,336 | 16 | 38,000 |
| 15/07/2020 | 0.86 | 0.85 | 0.85 | 4,080 | 3 | 4,800 |
| 14/07/2020 | 0.85 | 0.85 | 0.85 | 21,091 | 6 | 24,813 |
| 13/07/2020 | 0.85 | 0.84 | 0.85 | 99,321 | 18 | 117,919 |
| 12/07/2020 | 0.87 | 0.86 | 0.86 | 28,885 | 19 | 33,355 |
| 09/07/2020 | 0.87 | 0.86 | 0.87 | 21,172 | 23 | 24,493 |
| 08/07/2020 | 0.86 | 0.85 | 0.86 | 343,858 | 87 | 402,648 |
| 07/07/2020 | 0.83 | 0.80 | 0.82 | 434,605 | 79 | 535,285 |
| 06/07/2020 | 0.83 | 0.82 | 0.83 | 19,009 | 12 | 23,005 |
| 05/07/2020 | 0.82 | 0.81 | 0.81 | 27,354 | 11 | 33,500 |
| 02/07/2020 | 0.84 | 0.81 | 0.83 | 315,115 | 27 | 385,882 |
| 01/07/2020 | 0.83 | 0.83 | 0.83 | 130,056 | 29 | 156,694 |
| 30/06/2020 | 0.83 | 0.82 | 0.83 | 97,373 | 31 | 117,821 |
| 29/06/2020 | 0.83 | 0.81 | 0.83 | 462,942 | 37 | 564,753 |
| 28/06/2020 | 0.82 | 0.80 | 0.82 | 108,314 | 34 | 133,498 |
| 25/06/2020 | 0.80 | 0.79 | 0.80 | 65,450 | 32 | 82,000 |
| 24/06/2020 | 0.81 | 0.79 | 0.81 | 29,164 | 21 | 36,539 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/04/2006 | 2.87 | 2.70 | 2.75 | 471,746 | 198 | 169,926 |
| 02/04/2006 | 2.92 | 2.65 | 2.85 | 951,239 | 295 | 337,338 |
| 26/03/2006 | 2.99 | 2.60 | 2.79 | 1,152,686 | 529 | 401,729 |
| 19/03/2006 | 2.84 | 2.64 | 2.70 | 1,098,455 | 393 | 400,452 |
| 12/03/2006 | 3.15 | 2.65 | 2.71 | 2,071,957 | 537 | 735,068 |
| 05/03/2006 | 3.03 | 2.55 | 3.03 | 2,767,686 | 632 | 993,090 |
| 26/02/2006 | 2.94 | 2.55 | 2.64 | 4,888,848 | 729 | 1,799,390 |
| 19/02/2006 | 3.07 | 2.75 | 2.82 | 2,442,135 | 811 | 844,248 |
| 12/02/2006 | 3.25 | 2.95 | 3.07 | 1,625,954 | 396 | 520,401 |
| 05/02/2006 | 3.45 | 3.19 | 3.24 | 851,640 | 376 | 259,979 |
| 29/01/2006 | 3.50 | 3.30 | 3.32 | 611,104 | 209 | 180,682 |
| 22/01/2006 | 3.55 | 3.15 | 3.35 | 1,611,073 | 329 | 487,874 |
| 15/01/2006 | 3.69 | 3.36 | 3.55 | 577,003 | 196 | 162,927 |
| 08/01/2006 | 3.72 | 3.59 | 3.68 | 140,477 | 59 | 38,686 |
| 02/01/2006 | 3.75 | 3.35 | 3.66 | 817,810 | 293 | 229,515 |