Capital Bank of Jordan (ASE:CAPL)
Jordan · Delayed Price · Currency is JOD 3.130
+0.050 (1.62%)
At close: Nov 23, 2025
Capital Bank of Jordan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 206,044 |
| Nov 19, 2025 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.67% | 82,605 |
| Nov 18, 2025 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | 1.01% | 29,663 |
| Nov 17, 2025 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.34% | 64,916 |
| Nov 16, 2025 | 3.02 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 68,719 |
| Nov 13, 2025 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.33% | 73,134 |
| Nov 12, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.33% | 176,673 |
| Nov 11, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -1.62% | 168,727 |
| Nov 10, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | 2.66% | 430,253 |
| Nov 9, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | 1.35% | 286,320 |
| Nov 6, 2025 | 2.93 | 2.97 | 2.92 | 2.97 | 2.97 | 1.37% | 171,890 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.68% | 59,054 |
| Nov 4, 2025 | 2.97 | 2.99 | 2.90 | 2.95 | 2.95 | -1.67% | 435,695 |
| Nov 3, 2025 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -1.32% | 273,190 |
| Nov 2, 2025 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | 2.01% | 484,984 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 100,299 |
| Oct 29, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 273,995 |
| Oct 28, 2025 | 2.89 | 2.97 | 2.88 | 2.97 | 2.97 | 2.41% | 230,260 |
| Oct 27, 2025 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | 0.35% | 258,926 |
| Oct 26, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 1.40% | 294,125 |
| Oct 23, 2025 | 2.77 | 2.85 | 2.70 | 2.85 | 2.85 | 2.89% | 171,193 |
| Oct 22, 2025 | 2.77 | 2.85 | 2.74 | 2.77 | 2.77 | 0.73% | 77,846 |
| Oct 21, 2025 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -4.84% | 177,480 |
| Oct 20, 2025 | 2.85 | 2.89 | 2.77 | 2.89 | 2.89 | 1.40% | 229,836 |
| Oct 19, 2025 | 2.80 | 2.89 | 2.79 | 2.85 | 2.85 | 1.79% | 382,844 |
| Oct 16, 2025 | 2.74 | 2.80 | 2.69 | 2.80 | 2.80 | 1.82% | 226,432 |
| Oct 15, 2025 | 2.74 | 2.81 | 2.72 | 2.75 | 2.75 | - | 474,110 |
| Oct 14, 2025 | 2.59 | 2.75 | 2.59 | 2.75 | 2.75 | 5.77% | 559,669 |
| Oct 13, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 3.59% | 400,141 |
| Oct 12, 2025 | 2.39 | 2.53 | 2.39 | 2.51 | 2.51 | 5.91% | 3,883,993 |
| Oct 9, 2025 | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | 0.42% | 42,899 |
| Oct 8, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | 0.43% | 71,987 |
| Oct 7, 2025 | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | - | 65,598 |
| Oct 6, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | -0.42% | 41,132 |
| Oct 5, 2025 | 2.30 | 2.36 | 2.29 | 2.36 | 2.36 | 2.61% | 126,758 |
| Oct 2, 2025 | 2.28 | 2.30 | 2.27 | 2.30 | 2.30 | 0.88% | 42,773 |
| Oct 1, 2025 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | - | 39,791 |
| Sep 30, 2025 | 2.29 | 2.30 | 2.28 | 2.28 | 2.28 | -0.44% | 15,687 |
| Sep 29, 2025 | 2.30 | 2.31 | 2.29 | 2.29 | 2.29 | - | 76,882 |
| Sep 28, 2025 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | -0.87% | 28,150 |
| Sep 25, 2025 | 2.30 | 2.32 | 2.29 | 2.31 | 2.31 | 0.87% | 20,155 |
| Sep 24, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | - | 10,410 |
| Sep 23, 2025 | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.87% | 29,919 |
| Sep 22, 2025 | 2.32 | 2.32 | 2.29 | 2.31 | 2.31 | -0.43% | 19,535 |
| Sep 21, 2025 | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | -0.43% | 39,156 |
| Sep 18, 2025 | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | 0.87% | 19,917 |
| Sep 17, 2025 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -0.43% | 68,559 |
| Sep 16, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | - | 30,836 |
| Sep 15, 2025 | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | - | 37,292 |
| Sep 14, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | - | 40,850 |