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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	178	179	179	179	177	1.36M
July 22, 2025	179	180	180	182	177	2.09M
July 21, 2025	179	177	177	180	177	411,259
July 18, 2025	168	177	177	179	168	2.53M
July 17, 2025	168	168	168	170	168	164,016
July 16, 2025	170	168	168	170	168	184,267
July 15, 2025	172	169	169	172	169	1.08M
July 14, 2025	170	171	168	173	168	1.75M
July 11, 2025	170	168	168	170	168	374,498
July 10, 2025	172	172	172	173	170	599,434
July 09, 2025	170	171	171	171	163	876,011
July 08, 2025	173	175	167.5	179	172	316,064
July 07, 2025	170	173	165.59	175	170	202,073
July 04, 2025	172	173	165.59	180	171	1.15M
July 03, 2025	179	173	165.59	179	172	710,260
July 02, 2025	178	177	169.41	180	175	865,449
July 01, 2025	178	177	169.41	182	177	2.1M
June 30, 2025	178	177	169.41	179	176	276,395
June 27, 2025	171	178	170.37	179	170	737,314
June 26, 2025	178	165	157.93	182	165	3.07M
June 25, 2025	180	180	172.29	182	176	392,358
June 24, 2025	173	181	173.24	184	166	1.01M
June 23, 2025	167	170	170	170	167	347,447
June 20, 2025	166	166	164	168	157	538,204
June 19, 2025	159	168	168	168	159	194,391
June 18, 2025	157	160	160	161	156	1.09M
June 17, 2025	160	155	155	160	154	158,352
June 13, 2025	159	155	155	160	155	78,943
June 12, 2025	158	158	158	160	158	440,388
June 11, 2025	158	158	158	158	157	61,837
June 10, 2025	158	154	154	158	154	350,682
June 09, 2025	159	160	160	162	158	73,992
June 06, 2025	164	160	160	164	155	296,791
June 05, 2025	160	165	165	165	160	2.05M
June 04, 2025	162	162	162	174	159	298,563
June 03, 2025	163	160	160	165	158	736,561
June 02, 2025	167	163	163	175	158	269,537
May 30, 2025	145	162	162	170	145	2.57M
May 29, 2025	145	147	147	147	145	983,568
May 28, 2025	143	148	148	148	143	361,533
May 27, 2025	150	147	147	150	146	504,435
May 26, 2025	147	150	150	150	147	173,600

Capital Appreciation Limited (CTA.JO) JNB