Menu

CAPITAL BANK OF JORDAN Historical

Loading data
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
01/08/2023 2.08 2.07 2.08 451,706 36 218,144
31/07/2023 2.09 2.07 2.07 148,623 59 71,474
30/07/2023 2.09 2.08 2.09 148,320 54 71,059
27/07/2023 2.08 2.05 2.05 46,674 24 22,585
26/07/2023 2.09 2.08 2.09 52,393 19 25,120
25/07/2023 2.10 2.09 2.09 104,615 41 50,050
24/07/2023 2.11 2.09 2.10 110,104 43 52,467
23/07/2023 2.10 2.07 2.09 85,879 38 41,179
20/07/2023 2.11 2.06 2.10 162,304 57 77,485
18/07/2023 2.09 2.08 2.09 24,605 6 11,828
17/07/2023 2.08 2.04 2.08 87,835 53 42,666
16/07/2023 2.06 2.05 2.06 36,034 29 17,507
13/07/2023 2.08 2.05 2.05 38,224 19 18,515
12/07/2023 2.07 2.04 2.07 60,966 36 29,642
11/07/2023 2.07 2.05 2.06 132,366 41 64,294
10/07/2023 2.07 2.06 2.06 59,847 31 29,050
09/07/2023 2.08 2.06 2.07 99,728 36 48,253
06/07/2023 2.09 2.06 2.09 50,831 38 24,580
05/07/2023 2.10 2.06 2.10 89,124 37 42,734
04/07/2023 2.09 2.05 2.09 72,422 65 35,144
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/08/2020 0.87 0.85 0.86 63,019 56 73,315
16/08/2020 0.87 0.85 0.87 29,788 21 34,612
09/08/2020 0.87 0.85 0.85 750,430 105 879,431
04/08/2020 0.87 0.85 0.87 243,022 56 280,199
26/07/2020 0.86 0.83 0.86 86,883 40 103,011
19/07/2020 0.87 0.84 0.87 123,747 51 146,040
12/07/2020 0.87 0.84 0.86 185,713 62 218,887
05/07/2020 0.87 0.80 0.87 845,999 212 1,018,931
28/06/2020 0.84 0.80 0.83 1,113,800 158 1,358,648
21/06/2020 0.82 0.79 0.80 287,177 146 357,873
14/06/2020 0.85 0.81 0.81 162,159 126 196,572
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 2.21 2.00 2.07 59,884,151 1,338 28,495,239
04/01/2009 2.29 1.73 2.17 25,380,565 2,576 12,083,056
01/12/2008 2.15 1.75 1.80 4,553,025 1,190 2,278,181
02/11/2008 2.07 1.60 1.84 1,527,952 650 860,663
05/10/2008 2.20 1.86 2.01 2,204,820 589 1,112,029
01/09/2008 2.37 2.08 2.14 2,929,185 442 1,292,683
03/08/2008 2.35 2.16 2.30 1,185,949 456 520,183
01/07/2008 2.40 2.25 2.27 1,198,349 552 518,257
01/06/2008 2.66 2.30 2.39 26,891,070 1,280 11,132,092
04/05/2008 2.53 2.26 2.37 10,227,513 1,999 4,240,038
01/04/2008 2.45 2.12 2.34 3,693,255 827 1,616,864
02/03/2008 2.57 2.26 2.26 5,043,353 1,032 2,013,456
02/02/2008 2.60 2.28 2.57 17,645,423 2,357 7,220,701
02/01/2008 2.43 2.01 2.33 22,420,965 4,205 9,950,828
01/11/2007 2.20 1.98 2.02 4,751,983 1,315 2,289,673
01/10/2007 2.17 1.82 1.97 8,213,842 1,927 4,027,922
02/09/2007 1.91 1.80 1.82 1,971,981 621 1,076,609
01/08/2007 2.04 1.85 1.85 2,956,814 636 1,517,753
01/07/2007 2.10 1.90 1.95 5,078,353 908 2,550,516
03/06/2007 2.26 2.07 2.10 15,913,854 785 7,576,083
Download Table