Skip to main content
Capital Bank of Jordan (ASE:CAPL)
Jordan flag Jordan · Delayed Price · Currency is JOD
3.010
+0.020 (0.67%)
At close: Dec 4, 2025

Capital Bank of Jordan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.993.012.993.013.010.67%265,313
Dec 3, 20253.003.002.992.992.99-32,683
Dec 2, 20253.013.042.992.992.99-1.64%66,187
Dec 1, 20253.063.093.003.043.04-1.62%1,632,132
Nov 30, 20253.053.113.043.093.090.65%179,486
Nov 27, 20253.083.093.023.073.07-0.65%147,182
Nov 26, 20253.033.093.023.093.091.98%78,045
Nov 25, 20253.073.073.033.033.03-1.62%49,428
Nov 24, 20253.133.133.033.083.08-1.60%242,875
Nov 23, 20253.053.143.053.133.131.62%392,602
Nov 20, 20253.003.083.003.083.081.32%206,044
Nov 19, 20253.003.042.983.043.041.67%82,605
Nov 18, 20252.952.992.932.992.991.01%29,663
Nov 17, 20252.972.992.952.962.96-0.34%64,916
Nov 16, 20253.023.042.972.972.97-2.30%68,719
Nov 13, 20253.043.053.013.043.04-0.33%73,134
Nov 12, 20253.033.053.013.053.050.33%176,673
Nov 11, 20253.053.093.043.043.04-1.62%168,727
Nov 10, 20253.003.103.003.093.092.66%430,253
Nov 9, 20252.963.012.953.013.011.35%286,320
Nov 6, 20252.932.972.922.972.971.37%171,890
Nov 5, 20252.952.952.912.932.93-0.68%59,054
Nov 4, 20252.972.992.902.952.95-1.67%435,695
Nov 3, 20253.033.032.963.003.00-1.32%273,190
Nov 2, 20252.983.042.963.043.042.01%484,984
Oct 30, 20252.993.002.952.982.98-0.67%100,299
Oct 29, 20252.953.002.953.003.001.01%273,995
Oct 28, 20252.892.972.882.972.972.41%230,260
Oct 27, 20252.892.942.892.902.900.35%258,926
Oct 26, 20252.822.892.822.892.891.40%294,125
Oct 23, 20252.772.852.702.852.852.89%171,193
Oct 22, 20252.772.852.742.772.770.73%77,846
Oct 21, 20252.872.872.752.752.75-4.84%177,480
Oct 20, 20252.852.892.772.892.891.40%229,836
Oct 19, 20252.802.892.792.852.851.79%382,844
Oct 16, 20252.742.802.692.802.801.82%226,432
Oct 15, 20252.742.812.722.752.75-474,110
Oct 14, 20252.592.752.592.752.755.77%559,669
Oct 13, 20252.502.602.502.602.603.59%400,141
Oct 12, 20252.392.532.392.512.515.91%3,883,993
Oct 9, 20252.362.382.362.372.370.42%42,899
Oct 8, 20252.362.362.342.362.360.43%71,987
Oct 7, 20252.352.362.352.352.35-65,598
Oct 6, 20252.352.352.342.352.35-0.42%41,132
Oct 5, 20252.302.362.292.362.362.61%126,758
Oct 2, 20252.282.302.272.302.300.88%42,773
Oct 1, 20252.292.292.272.282.28-39,791
Sep 30, 20252.292.302.282.282.28-0.44%15,687
Sep 29, 20252.302.312.292.292.29-76,882
Sep 28, 20252.292.302.292.292.29-0.87%28,150
Sep 25, 20252.302.322.292.312.310.87%20,155
Sep 24, 20252.302.302.282.292.29-10,410
Sep 23, 20252.312.312.272.292.29-0.87%29,919
Sep 22, 20252.322.322.292.312.31-0.43%19,535
Sep 21, 20252.332.332.312.322.32-0.43%39,156
Sep 18, 20252.322.332.312.332.330.87%19,917
Sep 17, 20252.322.322.312.312.31-0.43%68,559
Sep 16, 20252.332.332.322.322.32-30,836
Sep 15, 20252.322.332.312.322.32-37,292
Sep 14, 20252.322.332.322.322.32-40,850
Sep 11, 20252.332.342.322.322.32-64,519
Sep 10, 20252.332.332.322.322.32-0.85%168,073
Sep 9, 20252.342.352.332.342.34-14,841
Sep 8, 20252.322.352.322.342.34-71,645
Sep 7, 20252.342.342.342.342.34-27,347
Sep 3, 20252.342.342.332.342.34-5,260
Sep 2, 20252.312.342.302.342.340.43%44,906
Sep 1, 20252.352.352.332.332.33-0.85%11,707
Aug 31, 20252.322.352.312.352.350.43%68,424
Aug 28, 20252.332.342.312.342.340.43%23,632
Aug 27, 20252.322.332.322.332.33-13,934
Aug 26, 20252.332.342.322.332.33-0.85%30,947
Aug 25, 20252.342.352.332.352.35-0.42%5,969
Aug 24, 20252.352.372.342.362.360.85%32,902
Aug 21, 20252.352.352.322.342.34-33,761
Aug 20, 20252.352.352.342.342.34-1.27%13,210
Aug 19, 20252.362.382.362.372.370.85%74,486
Aug 18, 20252.302.362.302.352.351.29%175,037
Aug 17, 20252.312.322.252.322.320.43%99,500
Aug 14, 20252.362.362.282.312.31-1.70%227,189
Aug 13, 20252.292.372.282.352.352.17%180,579
Aug 12, 20252.252.302.242.302.302.68%174,321
Aug 11, 20252.232.282.222.242.240.45%209,590
Aug 10, 20252.172.252.172.232.232.76%241,761
Aug 7, 20252.112.172.112.172.172.84%204,415
Aug 6, 20252.082.112.082.112.111.93%161,960
Aug 5, 20252.072.082.062.072.07-45,794
Aug 4, 20252.072.082.062.072.07-99,588
Aug 3, 20252.082.092.072.072.070.49%261,929
Jul 31, 20252.042.082.042.062.062.49%494,882
Jul 30, 20252.022.022.002.012.01-0.50%69,111
Jul 29, 20252.012.022.012.022.02-15,983
Jul 28, 20252.022.022.012.022.02-22,589
Jul 27, 20252.042.042.012.022.02-0.98%271,583
Jul 24, 20252.032.042.032.042.04-103,802
Jul 23, 20252.022.042.012.042.040.49%25,612
Jul 22, 20252.012.032.012.032.030.50%73,468
Jul 21, 20252.022.022.012.022.02-11,823
Jul 20, 20252.012.022.012.022.02-24,443
Jul 17, 20252.022.022.002.022.02-0.49%75,897