Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,176.8
-3.0 (-0.09%)

 

  • STI Straits Times Index
    3,176.8
    -3.0 (-0.09%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,562.2
    -0.5 (-0.03%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,478.0
    -16.7 (-0.06%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,917.3
    2.8 (0.10%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,410.2
    -20.5 (-0.09%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,185.2
    -8.6 (-0.14%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,098.0
    9.3 (0.45%)
    Index delayed 20 minutes
  • XAO XAO
    6,812.1
    -24.3 (-0.36%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 594.1M
  • Value: 708.1M
  • Rise: 134
  • Fall: 146
  • Unch: 546

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Golden Agri-Res0.225-
JCG Investment0.002-
SingTel3.360-0.070
Rex Intl0.165-0.001
Tritech0.023-0.002
HPH Trust USD0.158+0.001
Genting Sing0.925+0.010
UMS1.000+0.025
Broadway Ind^0.063+0.007
YZJ Shipbldg SGD1.100+0.010

World Indices

World Indices
Name Last Change
Nasdaq 8,621.8 -34.7
HSI 26,474.6 -20.1
HSCEI 10,407.1 -1.0
Jakarta 6,185.8 -8.0
Nikkei 225 23,410.2 -20.5
SSE Comp 2,917.3 +2.8
Shanghai A 3,056.8 +3.0
Shanghai B 244.6 -0.1
PSE Comp 0.0
KOSPI 2,098.0 +9.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

MUDAJYA MUDAJAYA GROUP BHD
Quotes 15 Minutes Delayed. Updated at 10 Dec 2019 15:50
Last (MYR): 0.400 Change: -0.020 High: 0.420 Remarks: s
Remarks legend:
RemarksDescriptionRemarksDescription
IOrder entry forbiddenAOrder entry authorized
GFrozenSSuspended
RReservedsShort selling available
[x]Exclude dividend[c] Cum dividend
Change (%): -4.76 Low: 0.395
Open 0.420 Yesterday's Close 0.420
Buy Price 0.395 Sell Price 0.400
Buy Volume ('00) 4,910 Sell Volume ('00) 2,059
Cumulative Volume ('00) 71,533 Cumulative Value 2,923,832
Click to show Stock Prices chart

Key Statistics

EPS (MYR) a -0.66738 Trailing EPS (MYR) e -0.52262 NAV (MYR) b 0.2426
PE a - Trailing PE f - Price / NAV b 1.6488
Dividend (MYR) d - Cash In Hand (MYR) g 0.4660 Issued & Paid-up Shares c 589,875,000
Dividend Yield (%) d - Price / Cash In Hand g 0.858 Treasury Shares h 15,543,000
Beta - 75 Daysi 2.010 R-Squared - 75 Days(%)i 1.64 Market Cap (M) 235.950
Beta - 500 Daysi 0.917 R-Squared - 500 Days (%)i 1.36 Enterprise Value (M) 941.192
Piotroski F Score 4 Exchange Code 5085 Par Value ( MYR ) n.a.
52 Weeks Volatility (%) 86.77 6-Month VWAP 0.352 Free Float (%) 22.9
Sector & Industry Industrial Services - Engineering & Construction
Index Components BM CONSTRUCTION / FBM EMAS / FBM EMAS SHARIAH
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 25 Jun 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 25 Jun 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference MUDAJYA Bursa 235.950 - - 1.6488 -
Industry CONSTRUCTION Bursa 346.399 18.151 20.242 0.8759 2.158
Engineering & Construction Bursa 748.162 21.201 20.402 0.8816 2.041
Index BM CONSTRUCTION Bursa 711.089 18.171 20.316 0.8753 2.158
FBM EMAS Bursa 5,216.019 22.126 20.866 1.3419 3.424
FBM EMAS SHARIAH Bursa 4,524.584 36.131 29.696 1.5353 2.786
Local Peer GAMUDA Bursa 9,376.331 13.279 13.279 1.1617 3.164
Local Peer IJM Bursa 7,549.260 18.021 16.278 0.7847 1.921
Local Peer SERBADK Bursa 6,291.054 16.071 13.528 2.6670 1.867
Local Peer MRCB Bursa 3,419.336 33.799 77.518 0.4475 2.249
Local Peer MMCCORP Bursa 2,877.581 13.076 9.379 0.3165 4.233
Local Peer SUNCON Bursa 2,320.846 16.041 17.286 3.9207 3.898
Local Peer FRONTKN Bursa 2,211.215 42.318 31.746 6.2004 0.711
Local Peer EKOVEST Bursa 2,110.588 15.026 13.197 0.8391 1.258
Local Peer KERJAYA Bursa 1,565.755 11.330 11.351 1.4868 2.761
Local Peer WIDAD Bursa 1,337.780 69.515 58.569 7.7746 -
Local Peer WCT Bursa 1,177.321 10.915 14.747 0.3613 -
Local Peer MUHIBAH Bursa 1,126.285 7.778 8.586 0.9469 3.207
Other Local Peers ECONBHD (Bursa), UWC (Bursa), PESTECH (Bursa), JAKS (Bursa), HSL (Bursa), IWCITY (Bursa), GADANG (Bursa), PTARAS (Bursa), NAIM (Bursa), DNEX (Bursa), KIMLUN (Bursa), HSSEB (Bursa), KKB (Bursa), AMPROP (Bursa), SENDAI (Bursa), OIB (Bursa), MAGNA (Bursa), PLS (Bursa), BREM (Bursa), MBWORLD (Bursa), AZRB (Bursa), MITRA (Bursa), KAB (Bursa), HOHUP (Bursa), TRC (Bursa), KUB (Bursa), UNIMECH (Bursa), AWC (Bursa), Y&G (Bursa), PRTASCO (Bursa), DKLS (Bursa), ADVCON (Bursa), PESONA (Bursa), LEBTECH (Bursa), CRESBLD (Bursa), PLB (Bursa), FAJAR (Bursa), AASIA (Bursa), OLYMPIA (Bursa), BDB (Bursa), SBCCORP (Bursa), KEN (Bursa), IREKA (Bursa), SYCAL (Bursa), ZECON (Bursa), LIENHOE (Bursa), ZELAN (Bursa), STELLA (Bursa), TSRCAP (Bursa), SEB (Bursa), MELATI (Bursa), NPS (Bursa), AGES (Bursa), IKHMAS (Bursa), LFECORP (Bursa), CABNET (Bursa), BPURI (Bursa), DOLMITE (Bursa), MESB (Bursa), BINTAI (Bursa), JETSON (Bursa), PASUKGB (Bursa), ARK (Bursa)
Global Peer CKI HOLDINGS HKEx 133,917.532 12.824 12.822 1.2463 4.572
Global Peer CHINA RAILWAY HKEx 111,060.423 5.714 5.324 0.5886 2.998
Global Peer CHINA RAIL CONS HKEx 107,685.435 5.327 4.736 0.5340 3.009
Global Peer CHINA COMM CONS HKEx 97,371.694 5.179 4.228 0.4716 4.469
Global Peer JACOBS ENGINEERING GROUP INC NYSE 11,438.094 70.327 - 2.0015 0.771
Global Peer CIMIC GROUP LTD ASX 10,822.194 13.864 13.799 4.3639 4.674
Global Peer AECOM NYSE 6,644.738 48.691 - 1.8005 -
Global Peer QUANTA SERVICES NYSE 5,761.484 19.641 16.910 1.4745 0.098
Global Peer NWS HOLDINGS HKEx 40,832.302 10.099 10.099 0.8325 5.556
Global Peer EMCOR GROUP INC NYSE 4,874.080 17.191 15.415 2.4677 0.368
Other Global Peers MASTEC INC (NYSE), CHINACOMSERVICE (HKEx), ATLAS ARTERIA (ASX), MCC (HKEx), KBR INC (NYSE), CHINA STATE CON (HKEx), HUADIAN POWER (HKEx), EXPONENT INC (NASDAQ), CH ENERGY ENG (HKEx), DOWNER EDI LTD (ASX), STANTEC INC (NYSE), NEW FORTRESS ENERGY LLC (NASDAQ), NetLink NBN Tr (SGX), SINOPEC SEG (HKEx), FLUOR CORP (NYSE), MINERAL RESOURCES LTD (ASX), COMFORT SYSTEMS USA (NYSE), CMEC (HKEx), DYCOM INDUSTRIES (NYSE), Waskita Karya (Persero) Tbk. (IDX), Wijaya Karya (Persero) Tbk. (IDX), United Engineers (SGX), GRANITE CONSTRUCTION (NYSE), Totalindo Eka Persada Tbk. (IDX), PRIMORIS SERVICES CORPORATION (NASDAQ), MYR GRP INC (NASDAQ), CONSTRUCTION PARTNERS INC (NASDAQ), CK (SET), MONADELPHOUS GROUP (ASX), SUNDART HLDGS (HKEx), PERENTI GLOBAL LTD (ASX), NRW HOLDINGS LIMITED (ASX), CHALIECO (HKEx), XINTE ENERGY (HKEx), AMERESCO INC (NYSE), PP (Persero) Tbk. (IDX), TUTOR PERINI CORP (NYSE), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), STEC (SET), AEGION CORPORATION (NASDAQ), Inti Bangun Sejahtera Tbk. (IDX), TYSAN HOLDINGS (HKEx), Jaya Konstruksi Manggala Pratama Tbk. (IDX), AOYUAN HEALTHY (HKEx), MATRIX SERVICE CO (NASDAQ), ARGAN INC (NYSE), IES HOLDINGS INC (NASDAQ), DTXS SILK ROAD (HKEx), WAI KEE HOLD (HKEx), QILU EXPRESSWAY (HKEx), CHENGDU EXPWAY (HKEx), Indika Energy Tbk. (IDX), HKC (HOLDINGS) (HKEx), CHEVALIER INT'L (HKEx), WISON ENGRG (HKEx), GRAND MING (HKEx), STERLING CONSTRUCTION CO INC (NASDAQ), MISTRAS GROUP INC (NYSE), CONCORD NE (HKEx), GRANA Y MONTERO SA SPON ADS EACH REP 5 ORD SHS (NYSE), UCD (HKEx), BAOYE GROUP (HKEx), Chip Eng Seng (SGX), JOHNS LYNG GROUP LTD (ASX), Adhi Karya (Persero) Tbk. (IDX), Golden Energy (SGX), Boustead (SGX), Bukaka Teknik Utama Tbk. (IDX), UNIQ (SET), ITD (SET), HSIN CHONG GP (HKEx), CENTRAL HOLDING (HKEx), CNQC INT'L (HKEx), JINHAI INTL (HKEx), SICHUAN EN INV (HKEx), Surya Semesta Internusa Tbk. (IDX), FSE SERVICES (HKEx), Wijaya Karya Bangunan Gedung Tbk. (IDX), LEAP HLDGS GP (HKEx), GRAND TALENTS (HKEx), Boustead Proj (SGX), DAFY HOLDINGS (HKEx), RI YING HLDGS (HKEx), HILL INTERNATIONAL INC (NYSE), KSH (SGX), Lian Beng (SGX), YAT SING HLDG (HKEx), Solusi Tunas Pratama Tbk. (IDX), Dana Brata Luhur Tbk. (IDX), ALL NATION INTL (HKEx), ANALOGUE HLDGS (HKEx), ASIA ALLIED INF (HKEx), MECOM POWER (HKEx), Meta Epsi Tbk. (IDX), HANISON (HKEx), ORION GROUP HOLDINGS INC (NYSE), CARDNO LIMITED (ASX), LYCOPODIUM LIMITED (ASX), Wee Hur (SGX), DECMIL GROUP LIMITED (ASX), BUILD KING HOLD (HKEx), Civmec (SGX), SEAFCO (SET), Hock Lian Seng (SGX), VISION FAME (HKEx), YEE HOP HLDGS (HKEx), PIPELINE ENG (HKEx), MILLION CITIES (HKEx), Petrosea Tbk. (IDX), VANTAGE INT'L (HKEx), PYLON (SET), SOCAM DEV (HKEx), TTCL (SET), SRG GLOBAL LTD (ASX), WATTS INT'L (HKEx), PEC (SGX), BSA LIMITED (ASX), PT INTL DEV (HKEx), Total Bangun Persada Tbk. (IDX), Lum Chang (SGX), SYNTEC (SET), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), Dyna-Mac (SGX), AUSTIN ENGINEERING (ASX), GR ENGINEERING SERVICECS LTD (ASX), BENG SOON MACH (HKEx), CT VISION (HKEx), TAUNG GOLD (HKEx), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), WAN KEI GROUP (HKEx), Darma Henwa Tbk (IDX), YAU LEE HOLD (HKEx), Keong Hong (SGX), GAIN PLUS HLDGS (HKEx), JBB BUILDERS (HKEx), CHINA SAITE (HKEx), AusGroup^ (SGX), GOLDFIELD CORP (NYSE American), Nusa Raya Cipta Tbk. (IDX), MASTERMYNE GROUP LIMITED (ASX), B & D STRATEGIC (HKEx), KHOON GROUP (HKEx), SRICHA (SET), Koh Eco (SGX), S&T HLDGS (HKEx), GRANDSHORES (HKEx), SOLIS HOLDINGS (HKEx), Tiong Seng (SGX), HUARCHI GLOBAL (HKEx), Koh Bros (SGX), TA (SGX), HANDS FORM HLDG (HKEx), FULLWEALTH (HKEx), KWAN ON HLDGS (HKEx), HUARONG INV (HKEx), WAI HUNG GROUP (HKEx), Yongnam (SGX), BISU TECH (HKEx), META (SET), ACCEL GROUP (HKEx), Acset Indonusa Tbk. (IDX), HUAYUEXPRESSWAY (HKEx), CNE TECH CORP (HKEx), C CHENG HLDGS (HKEx), PYI CORP (HKEx), TTJ (SGX), ISOTeam (SGX), CNT (SET), Paramita Bangun Sarana Tbk. (IDX), SFK (HKEx), TPOLY (SET), Indonesia Pondasi Raya Tbk. (IDX), CHI HO DEV (HKEx), OKP (SGX), CHINNEY KW (HKEx), HKE HOLDINGS (HKEx), BOOM LOGISTICS (ASX), SIMONDS GROUP LTD (ASX), MILLIONHOPE IND (HKEx), IBI GROUP HLDGS (HKEx), WLS HOLDINGS (HKEx), ANCHORSTONE (HKEx), PLE (SET), THELLOY DEV (HKEx), GOLD-FIN HLDG (HKEx), CSC (SGX), SCI (SET), NWR (SET), BBR (SGX), PRIMERO GROUP LTD (ASX), RICHLY FIELD (HKEx), Soilbuild Const (SGX), EMC (SET), PROUD (SET), Sysma (SGX), SITE GROUP INTERNATIONAL LIMITED (ASX), NEW CONCEPTS (HKEx), KINGBO STRIKE (HKEx), GOLDEN FAITH GP (HKEx), WMCH GLOBAL (HKEx), BGMC (HKEx), SUPER STRONG (HKEx), Ryobi Kiso (SGX), SAM WOO CONS (HKEx), Wong Fong Ind (SGX), AFFLUENT FDN (HKEx), MAN KING HOLD (HKEx), GT STEEL GROUP (HKEx), KWONG MAN KEE (HKEx), Figtree (SGX), BHCC HOLDING (HKEx), WECON HOLDINGS (HKEx), KIN PANG HLDGS (HKEx), LOGICAMMS LIMITED (ASX), ROYAL DELUXE (HKEx), DESON DEV INT'L (HKEx), TEE Intl (SGX), King Wan (SGX), TBKS HLDGS (HKEx), AB BUILDERS (HKEx), BOLTEK (HKEx), ENVISION SOLAR INTERNATIONAL INC (NASDAQ), Kori (SGX), SH GROUP HLDG (HKEx), CAZ (SET), WING FUNG GROUP (HKEx), SAUNDERS (ASX), KPA-BM HLDGS (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), Charisma Energy (SGX), INCON (HKEx), KIN SHING HLDGS (HKEx), Mitra Pemuda Tbk. (IDX), KTMG (SGX), GLORY FLAME (HKEx), CH DREDG ENV (HKEx), CNC HOLDINGS (HKEx), Mun Siong Engg^ (SGX), BASETROPHY GP (HKEx), T (SET), Tritech (SGX), AV PROMOTIONS (HKEx), DLF (SGX), FLOYD (SET), CHUAN HOLDING (HKEx), Sanli Env (SGX), ETE (SET), VERIS LTD (ASX), PPS (SET), Boldtek (SGX), DESON CONS (HKEx), LAP KEI ENGRG (HKEx), KINGLAND GROUP (HKEx), QLT (SET), PECK COMPANY HOLDINGS INC (NASDAQ), SOUTH SHORE HLD (HKEx), VISTAR HOLDINGS (HKEx), INDIGO STAR (HKEx), TNDT (SET), LUEN WONG GP (HKEx), HON CORP (HKEx), SAAM (SET), GME GROUP (HKEx), Huationg Global (SGX), M&L HOLDINGS (HKEx), KIRIN GROUP (HKEx), TONG KEE HLDG (HKEx), POLYFAIR HLDGS (HKEx), Renaissance United^ (SGX), HYDRO (SET), Koon (SGX), Acromec (SGX), Hor Kew^ (SGX), RESOURCE DEVELOPMENT GROUP (ASX), AESO HOLDING (HKEx), Swee Hong^ (SGX), VDM GROUP LIMITED (ASX), NOBLE ENG GP (HKEx), MMP Resources^ (SGX), Progen (SGX), KTECH (SET), PAE (SET), PAK WING GP (HKEx), BEAVER GROUP (HKEx), Libra (SGX), Hiap Seng^ (SGX), GLOBAL TOKEN (HKEx), PSL^ (SGX), PARKD LTD NPV (ASX), Perdana Karya Perkasa Tbk (IDX), Heatec Jietong (SGX), R3D GLOBAL LIMITED (ASX), LVT (SET), VTE (SET), FOCUS (SET)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.070
+21.21 %
10 Days -+0.080
+25.00 %
20 Days -+0.060
+17.65 %
Medium Term Return 3 Months -+0.155
+63.27 %
6 Months -+0.100
+33.33 %
1 Year -+0.070
+21.21 %
Long Term Return 2 Years --0.530
-56.99 %
3 Years --0.410
-50.62 %
5 Years --1.050
-72.41 %
Annualised Return Annualised --
-22.71 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 0.180 - 0.445 Change From 1 Year Low +0.220 % Change From 1 Year Low (%) +122.22
Change From 1 Year High -0.045 % Change From 1 Year High (%) -10.11
2 Years Range 0.180 - 1.040 Change From 2 Years Low +0.220 % Change From 2 Years Low (%) +122.22
Change From 2 Years High -0.640 % Change From 2 Years High (%) -61.54
5 Years Range 0.180 - 1.760 Change From 5 Years Low +0.220 % Change From 5 Years Low (%) +122.22
Change From 5 Years High -1.360 % Change From 5 Years High (%) -77.27
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Mudajaya Group Berhad ("Mudajaya") was incorporated on 6 February 2003 under the Companies Act, 1965 as a public limited company. Mudajaya is an investment holding company and its subsidiaries and associated companies are involved in construction, property development, manufacturing, trading and the power sector. The core company of Mudajaya is Mudajaya Corporation Berhad ("MJC"). MJC was incorporated in Malaysia under the name of Chye Hin Construction Company Limited on 9 December 1965 as a private limited company under Section 15(1) of the Companies Ordinances, 1940 to 1946.
It changed its name to Chye Hin Construction Company Sdn Bhd on 15 April 1966. On 19 August 1972, its name was further changed to Mudajaya Construction Sdn Bhd and subsequently to Mudajaya Corporation Sdn Bhd on 19 May 1997. On 10 June 1997, it was converted into a public limited company and assumed its present name, MJC.

IPO Performance

Listing Date 10 May 2004 Full Subscription Rate (x) -
No of Placement Shares (M) - No of Public Offer Shares (M) 15.40 Public Offer Subscription Rate (x) -
IPO Price (MYR) 1.280 First Day Close (MYR) 1.480 First Week Close (MYR) 1.330
Current vs IPO Price (%) -68.75 First Day Gain (%) +15.62 First Week Gain (%) +3.91

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2018 Dec 2018 Part 1(2.66 MB)
Annual Report 2017 Dec 2017 Part 1(2.68 MB)
Part 2(0.49 MB)
Annual Report 2016 Dec 2016 Part 1(2.58 MB)
Annual Report 2015 Dec 2015 Part 1(0.69 MB)
Part 2(2.20 MB)
Annual Report 2014 Dec 2014 Part 1(2.67 MB)
Annual Report 2013 Dec 2013 Part 1(1.60 MB)
Annual Report 2012 Dec 2012 Part 1(1.31 MB)
Annual Report 2011 Dec 2011 Part 1(2.07 MB)
Annual Report 2010 Dec 2010 Part 1(2.03 MB)
Annual Report 2009 Dec 2009 Part 1(1.57 MB)
Annual Report 2008 Dec 2008 Part 1(1.56 MB)
Annual Report 2007 Dec 2007 Part 1(1.90 MB)
Annual Report 2006 Dec 2006 Part 1(2.72 MB)
Part 2(2.19 MB)
Annual Report 2005 Dec 2005 Part 1(1.77 MB)
Annual Report 2004 Dec 2004 Part 1(1.65 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
09 Dec 2019 0.420 0.445 0.410 0.420 43,623,100 0.4259
06 Dec 2019 0.415 0.430 0.395 0.420 29,675,900 0.4156
05 Dec 2019 0.400 0.435 0.395 0.415 34,570,300 0.4162
04 Dec 2019 0.350 0.415 0.350 0.395 60,001,000 0.3876
03 Dec 2019 0.330 0.355 0.315 0.345 17,037,200 0.3409
02 Dec 2019 0.315 0.335 0.315 0.330 12,212,100 0.3244
29 Nov 2019 0.305 0.310 0.290 0.300 4,822,700 0.2988
28 Nov 2019 0.305 0.310 0.300 0.310 2,287,500 0.3054
27 Nov 2019 0.310 0.320 0.300 0.305 5,645,100 0.3093
26 Nov 2019 0.325 0.330 0.305 0.310 6,162,400 0.3165
25 Nov 2019 0.325 0.335 0.320 0.320 5,379,600 0.3258
22 Nov 2019 0.330 0.345 0.320 0.320 11,953,100 0.3331
21 Nov 2019 0.320 0.345 0.320 0.335 11,867,300 0.3341
20 Nov 2019 0.335 0.335 0.320 0.320 6,817,100 0.3271
19 Nov 2019 0.335 0.340 0.325 0.335 10,659,500 0.3330
18 Nov 2019 0.340 0.340 0.320 0.335 7,279,000 0.3287
15 Nov 2019 0.345 0.350 0.335 0.335 14,998,700 0.3415
14 Nov 2019 0.310 0.340 0.300 0.340 21,950,600 0.3303
13 Nov 2019 0.325 0.325 0.295 0.305 9,697,600 0.3087
12 Nov 2019 0.340 0.340 0.320 0.325 8,475,700 0.3297
11 Nov 2019 0.340 0.345 0.315 0.340 16,895,800 0.3273
08 Nov 2019 0.350 0.360 0.335 0.340 22,987,100 0.3468
Summary
Current 2 Weeks
(26 Nov 2019 to 09 Dec 2019)
0.325 0.445 0.290 0.420 216,037,300 -
Previous 2 Weeks
(12 Nov 2019 to 25 Nov 2019)
0.340 0.445 0.290 0.320 109,078,200 -
4 Weeks from
(14 Oct 2019 to 11 Nov 2019)
0.185 0.445 0.180 0.340 286,918,300 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.