Capital Appreciation Limited - CTA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	171	171	171	173	168	488,969
October 15, 2025	175	171	171	177	171	434,809
October 14, 2025	175	172	172	177	170	724,215
October 13, 2025	175	174	174	184	171	679,755
October 10, 2025	175	175	175	175	171	140,622
October 09, 2025	174	175	175	177	173	702,607
October 08, 2025	175	174	174	178	174	518,428
October 07, 2025	174	178	178	178	174	786,268
October 06, 2025	180	174	174	180	169	1.99M
October 03, 2025	180	178	178	184	178	498,909
October 02, 2025	186	179	179	187	179	206,549
October 01, 2025	189	189	189	189	189	700
September 30, 2025	184	184	184	184	182	940,742
September 29, 2025	184	184	184	184	181	552,306
September 26, 2025	186	184	184	186	184	5,000
September 25, 2025	183	183	185	186	183	151,193
September 23, 2025	184	184	184	184	182	295,407
September 22, 2025	182	186	186	187	180	1.63M
September 19, 2025	181	179	179	181	178	607,835
September 18, 2025	181	180	180	181	180	52,481
September 17, 2025	183	181	183	183	178	1.09M
September 16, 2025	183	181	181	183	180	150,985
September 15, 2025	171	182	182	183	171	722,114
September 12, 2025	173	172	172	173	172	233,797
September 11, 2025	174	172	172	174	172	724,904
September 10, 2025	176	173	173	176	167	120,821
September 09, 2025	176	176	176	177	175	114,995
September 08, 2025	178	176	175	178	175	17,000
September 05, 2025	175	178	178	178	175	92,327
September 04, 2025	176	179	179	179	174	592,563
September 03, 2025	180	177	177	180	171	339,803
September 02, 2025	183	180	180	183	177	885,756
September 01, 2025	177	179	179	180	177	944,191
August 29, 2025	178	175	175	178	174	544,326
August 28, 2025	174	173	173	176	167	861,898
August 27, 2025	180	176	176	180	174	603,495
August 26, 2025	183	178	178	183	178	115,254
August 25, 2025	179	181	181	183	179	174,335
August 22, 2025	182	180	179	183	179	153,674
August 21, 2025	183	181	181	183	181	172,928
August 20, 2025	181	182	182	183	181	55,875
August 19, 2025	181	180	180	182	178	238,866
August 18, 2025	183	179	180	183	177	121,816
August 15, 2025	179	179	179	179	175	256,354
August 14, 2025	182	177	177	186	175	1.36M
August 13, 2025	184	185	186	186	182	2.69M
August 12, 2025	182	184	184	185	181	711,082
August 11, 2025	182	183	183	183	180	200,997
August 08, 2025	183	182	182	183	182	281,167
August 07, 2025	184	184	184	184	180	954,861
August 06, 2025	187	180	180	190	176	232,865
August 05, 2025	178	185	185	187	178	849,067
August 04, 2025	179	182	182	187	170	1.67M
August 01, 2025	178	178	178	179	175	889,569
July 31, 2025	174	176	176	179	173	763,813
July 30, 2025	170	173	173	174	170	501,315
July 29, 2025	176	170	170	178	169	700,673
July 28, 2025	178	178	178	180	173	322,380
July 25, 2025	178	180	180	180	172	567,644
July 24, 2025	178	179	179	179	177	985,835

Capital Appreciation Limited (CTA.JO) JNB