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 |
---|---|---|---|---|---|---|
29/08/2023 | 1.98 | 1.96 | 1.96 | 113,088 | 48 | 57,513 |
28/08/2023 | 1.96 | 1.94 | 1.96 | 24,061 | 31 | 12,337 |
27/08/2023 | 1.96 | 1.95 | 1.96 | 36,749 | 35 | 18,780 |
24/08/2023 | 1.96 | 1.94 | 1.95 | 71,613 | 62 | 36,775 |
23/08/2023 | 1.94 | 1.92 | 1.94 | 72,379 | 59 | 37,477 |
22/08/2023 | 1.93 | 1.85 | 1.91 | 837,125 | 294 | 443,223 |
21/08/2023 | 1.94 | 1.89 | 1.90 | 222,935 | 149 | 116,733 |
20/08/2023 | 1.97 | 1.93 | 1.95 | 73,510 | 42 | 37,605 |
17/08/2023 | 1.99 | 1.97 | 1.98 | 142,371 | 59 | 71,812 |
16/08/2023 | 2.00 | 1.97 | 1.99 | 119,094 | 97 | 59,959 |
15/08/2023 | 2.05 | 1.98 | 2.00 | 366,915 | 157 | 182,837 |
14/08/2023 | 2.05 | 2.03 | 2.04 | 77,273 | 32 | 37,970 |
13/08/2023 | 2.06 | 2.05 | 2.05 | 38,277 | 9 | 18,630 |
10/08/2023 | 2.06 | 2.05 | 2.06 | 36,483 | 27 | 17,796 |
09/08/2023 | 2.06 | 2.04 | 2.06 | 77,071 | 34 | 37,644 |
08/08/2023 | 2.06 | 2.05 | 2.05 | 54,546 | 21 | 26,583 |
07/08/2023 | 2.06 | 2.06 | 2.06 | 52,746 | 13 | 25,605 |
06/08/2023 | 2.06 | 2.05 | 2.06 | 51,058 | 28 | 24,820 |
03/08/2023 | 2.07 | 2.05 | 2.07 | 17,836 | 9 | 8,640 |
02/08/2023 | 2.07 | 2.05 | 2.07 | 112,025 | 50 | 54,528 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/03/2021 | 1.35 | 1.22 | 1.35 | 2,153,254 | 339 | 1,685,121 |
07/03/2021 | 1.23 | 1.20 | 1.22 | 404,256 | 128 | 331,502 |
28/02/2021 | 1.26 | 1.21 | 1.21 | 1,042,189 | 197 | 848,175 |
21/02/2021 | 1.22 | 1.18 | 1.22 | 1,223,809 | 181 | 1,023,336 |
14/02/2021 | 1.19 | 1.17 | 1.17 | 1,075,017 | 216 | 917,754 |
07/02/2021 | 1.19 | 1.16 | 1.18 | 672,873 | 170 | 574,680 |
31/01/2021 | 1.21 | 1.14 | 1.18 | 3,597,586 | 535 | 3,030,314 |
24/01/2021 | 1.09 | 1.05 | 1.09 | 861,939 | 197 | 802,527 |
17/01/2021 | 1.08 | 1.05 | 1.06 | 517,791 | 144 | 487,770 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 1.43 | 1.37 | 1.40 | 200,116 | 132 | 144,443 |
01/09/2010 | 1.45 | 1.38 | 1.43 | 283,327 | 214 | 201,666 |
01/08/2010 | 1.54 | 1.36 | 1.47 | 10,915,188 | 215 | 8,021,006 |
01/07/2010 | 1.50 | 1.35 | 1.50 | 1,640,767 | 206 | 1,141,762 |
01/06/2010 | 1.60 | 1.31 | 1.52 | 482,810 | 271 | 328,173 |
02/05/2010 | 1.68 | 1.54 | 1.61 | 116,838 | 124 | 72,563 |
01/04/2010 | 1.71 | 1.52 | 1.64 | 17,421,666 | 285 | 11,227,818 |
01/03/2010 | 1.64 | 1.51 | 1.55 | 34,545,170 | 427 | 22,221,081 |
01/02/2010 | 1.69 | 1.52 | 1.64 | 4,321,595 | 317 | 2,749,281 |
03/01/2010 | 1.62 | 1.42 | 1.61 | 7,353,145 | 485 | 4,835,588 |
01/12/2009 | 1.61 | 1.36 | 1.56 | 8,631,419 | 1,570 | 5,704,974 |
01/11/2009 | 1.44 | 1.32 | 1.44 | 5,162,559 | 976 | 3,710,475 |
01/10/2009 | 1.45 | 1.30 | 1.38 | 17,498,702 | 2,562 | 12,826,148 |
01/09/2009 | 1.65 | 1.32 | 1.38 | 23,962,332 | 3,983 | 16,987,506 |
02/08/2009 | 1.71 | 1.38 | 1.43 | 11,697,623 | 2,292 | 7,500,788 |
01/07/2009 | 1.78 | 1.46 | 1.65 | 14,509,121 | 2,464 | 9,099,524 |
01/06/2009 | 1.80 | 1.55 | 1.62 | 23,068,933 | 1,285 | 14,196,402 |
03/05/2009 | 1.80 | 1.64 | 1.72 | 3,699,253 | 1,500 | 2,151,175 |
01/04/2009 | 1.93 | 1.69 | 1.76 | 5,454,309 | 1,946 | 3,031,696 |
01/03/2009 | 2.07 | 1.80 | 1.87 | 3,393,232 | 1,032 | 1,798,915 |