Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,245.0
-2.1 (-0.07%)

 

  • STI Straits Times Index
    3,245.0
    -2.1 (-0.07%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,589.0
    1.6 (0.10%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,095.7
    110.4 (0.39%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,015.9
    -36.3 (-1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,933.8
    69.2 (0.29%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,256.2
    18.0 (0.29%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,248.1
    8.4 (0.37%)
    Index delayed 20 minutes
  • XAO XAO
    7,240.6
    60.1 (0.84%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 722.6M
  • Value: 263.9M
  • Rise: 74
  • Fall: 145
  • Unch: 600

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
AsiaMedic0.017-0.001
Medtecs Intl0.097+0.005
P5 Capital0.035-
Healthway Med0.044+0.004
Ntegrator Intl0.015+0.002
Thomson Medical0.065+0.002
AusGroup^0.044-0.001
YZJ Shipbldg SGD1.090-0.010
DISA0.003-
Clearbridge0.145+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,370.8 -18.1
HSI 28,096.0 +110.7
HSCEI 11,047.1 +77.0
Jakarta 6,255.0 +16.8
Nikkei 225 23,933.8 +69.2
SSE Comp 3,016.3 -35.8
Shanghai A 3,160.6 -37.5
Shanghai B 254.4 -2.9
PSE Comp 0.0
KOSPI 2,248.2 +8.5

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PTARAS PINTARAS JAYA BHD
Quotes 15 Minutes Delayed. Updated at 22 Jan 2020 09:37
Last (MYR): 3.000 Change: - High: 3.000 Remarks: s
Remarks legend:
RemarksDescriptionRemarksDescription
IOrder entry forbiddenAOrder entry authorized
GFrozenSSuspended
RReservedsShort selling available
[x]Exclude dividend[c] Cum dividend
Change (%): - Low: 3.000
Open 3.000 Yesterday's Close 3.000
Buy Price 2.960 Sell Price 3.000
Buy Volume ('00) 16 Sell Volume ('00) 15
Cumulative Volume ('00) 10 Cumulative Value 3,000
Click to show Stock Prices chart

Key Statistics

EPS (MYR) a 0.15737 Trailing EPS (MYR) e 0.17405 NAV (MYR) b 1.9504
PE a 19.063 Trailing PE f 17.236 Price / NAV b 1.5381
Dividend (MYR) d 0.200000 Cash In Hand (MYR) g 0.5520 Issued & Paid-up Shares c 165,865,000
Dividend Yield (%) d 6.667 Price / Cash In Hand g 5.435 Treasury Shares h -
Beta - 75 Daysi 0.281 R-Squared - 75 Days(%)i 1.20 Market Cap (M) 497.595
Beta - 500 Daysi 0.261 R-Squared - 500 Days (%)i 0.81 Enterprise Value (M) 440.107
Piotroski F Score 7 Exchange Code 9598 Par Value ( MYR ) n.a.
52 Weeks Volatility (%) 24.86 6-Month VWAP 3.158 Free Float (%) 19.9
Shariah Compliant Stocks Yes
Sector & Industry Industrial Services - Engineering & Construction
Index Components BM CONSTRUCTION / FBM EMAS / FBM EMAS SHARIAH / FBM SMALL CAP
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 27 Sep 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 27 Sep 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 PTARAS Bursa 497.595 19.063 17.236 1.5381 6.667
Industry CONSTRUCTION Bursa 349.790 18.824 21.083 0.9038 2.081
Engineering & Construction Bursa 773.136 22.476 21.619 0.9307 1.925
Index BM CONSTRUCTION Bursa 758.919 18.737 20.928 0.9251 2.204
FBM EMAS Bursa 5,313.056 22.554 21.246 1.3660 3.355
FBM EMAS SHARIAH Bursa 4,553.021 31.989 29.286 1.5877 2.795
FBM SMALL CAP Bursa 602.958 31.246 36.949 0.8613 2.534
Local Peer GAMUDA Bursa 10,205.442 14.453 14.421 1.2308 2.907
Local Peer IJM Bursa 8,093.678 19.321 17.452 0.8413 1.792
Local Peer SERBADK Bursa 7,062.016 18.040 15.185 2.9939 1.664
Local Peer MRCB Bursa 3,176.673 31.400 72.017 0.4158 2.421
Local Peer MMCCORP Bursa 3,014.608 13.699 9.826 0.3316 4.040
Local Peer FRONTKN Bursa 2,661.841 50.943 38.215 7.4640 0.591
Local Peer SUNCON Bursa 2,359.527 16.309 17.575 3.9861 3.834
Local Peer EKOVEST Bursa 1,938.024 13.797 12.118 0.7704 1.370
Local Peer KERJAYA Bursa 1,639.728 11.865 11.887 1.5570 2.636
Local Peer WIDAD Bursa 1,337.780 69.515 58.569 7.7746 -
Local Peer UWC Bursa 1,423.184 39.275 39.275 7.5811 -
Local Peer WCT Bursa 1,135.022 10.523 14.217 0.3483 -
Other Local Peers MUHIBAH (Bursa), PESTECH (Bursa), ECONBHD (Bursa), JAKS (Bursa), HSL (Bursa), IWCITY (Bursa), KAB (Bursa), NAIM (Bursa), GADANG (Bursa), KKB (Bursa), DNEX (Bursa), HSSEB (Bursa), KIMLUN (Bursa), AMPROP (Bursa), OIB (Bursa), MUDAJYA (Bursa), SENDAI (Bursa), PLS (Bursa), MAGNA (Bursa), BREM (Bursa), MITRA (Bursa), MBWORLD (Bursa), AZRB (Bursa), HOHUP (Bursa), TRC (Bursa), UNIMECH (Bursa), KUB (Bursa), PRTASCO (Bursa), AWC (Bursa), PLB (Bursa), Y&G (Bursa), DKLS (Bursa), CRESBLD (Bursa), PESONA (Bursa), ADVCON (Bursa), FAJAR (Bursa), LEBTECH (Bursa), OLYMPIA (Bursa), BDB (Bursa), SBCCORP (Bursa), KEN (Bursa), SYCAL (Bursa), AASIA (Bursa), ZECON (Bursa), IREKA (Bursa), TSRCAP (Bursa), LIENHOE (Bursa), BPURI (Bursa), ZELAN (Bursa), STELLA (Bursa), AGES (Bursa), SEB (Bursa), MELATI (Bursa), NPS (Bursa), IKHMAS (Bursa), LFECORP (Bursa), CABNET (Bursa), BINTAI (Bursa), DOLMITE (Bursa), MEGASUN (Bursa), JETSON (Bursa), SGBHD (Bursa), MESB (Bursa), PASUKGB (Bursa), ARK (Bursa)
Global Peer CKI HOLDINGS HKEx 142,232.261 13.620 13.619 1.3237 4.305
Global Peer CHINA RAILWAY HKEx 116,466.019 5.992 5.583 0.6172 2.858
Global Peer CHINA RAIL CONS HKEx 113,524.620 5.615 4.993 0.5630 2.854
Global Peer JACOBS ENGINEERING GROUP INC NYSE 12,630.673 - - - -
Global Peer CHINA COMM CONS HKEx 95,754.224 5.093 4.158 0.4637 4.544
Global Peer AECOM NYSE 7,824.454 57.335 - 2.1201 -
Global Peer CIMIC GROUP LTD ASX 11,116.785 14.241 14.174 4.4827 4.550
Global Peer QUANTA SERVICES NYSE 5,865.359 19.995 17.215 1.5011 0.097
Global Peer NWS HOLDINGS HKEx 43,257.208 10.699 10.699 0.8820 5.244
Global Peer CHINACOMSERVICE HKEx 41,002.038 11.931 11.816 1.0816 2.894
Other Global Peers ATLAS ARTERIA (ASX), EMCOR GROUP INC (NYSE), MASTEC INC (NYSE), CHINA STATE CON (HKEx), MCC (HKEx), KBR INC (NYSE), EXPONENT INC (NASDAQ), CH ENERGY ENG (HKEx), HUADIAN POWER (HKEx), DOWNER EDI LTD (ASX), STANTEC INC (NYSE), FLUOR CORP (NYSE), NetLink NBN Tr (SGX), SINOPEC SEG (HKEx), NEW FORTRESS ENERGY LLC (NASDAQ), 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), CK (SET), MONADELPHOUS GROUP (ASX), PRIMORIS SERVICES CORPORATION (NASDAQ), MYR GRP INC (NASDAQ), SUNDART HLDGS (HKEx), NRW HOLDINGS LIMITED (ASX), AMERESCO INC (NYSE), CONSTRUCTION PARTNERS INC (NASDAQ), CHALIECO (HKEx), STEC (SET), XINTE ENERGY (HKEx), PERENTI GLOBAL LTD (ASX), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), PP (Persero) Tbk. (IDX), AEGION CORPORATION (NASDAQ), ARGAN INC (NYSE), Inti Bangun Sejahtera Tbk. (IDX), AOYUAN HEALTHY (HKEx), Jaya Konstruksi Manggala Pratama Tbk. (IDX), TUTOR PERINI CORP (NYSE), MATRIX SERVICE CO (NASDAQ), IES HOLDINGS INC (NASDAQ), DTXS SILK ROAD (HKEx), Totalindo Eka Persada Tbk. (IDX), WAI KEE HOLD (HKEx), QILU EXPRESSWAY (HKEx), HKC (HOLDINGS) (HKEx), CHENGDU EXPWAY (HKEx), GRAND MING (HKEx), Indika Energy Tbk. (IDX), GRANA Y MONTERO SA SPON ADS EACH REP 5 ORD SHS (NYSE), CHEVALIER INT'L (HKEx), WISON ENGRG (HKEx), UCD (HKEx), STERLING CONSTRUCTION CO INC (NASDAQ), CONCORD NE (HKEx), TYSAN HOLDINGS (HKEx), MISTRAS GROUP INC (NYSE), BAOYE GROUP (HKEx), Chip Eng Seng (SGX), CHONG KIN GP (HKEx), JOHNS LYNG GROUP LTD (ASX), CENTRAL HOLDING (HKEx), Golden Energy (SGX), Adhi Karya (Persero) Tbk. (IDX), Boustead (SGX), Bukaka Teknik Utama Tbk. (IDX), ITD (SET), UNIQ (SET), GRAND TALENTS (HKEx), Solusi Tunas Pratama Tbk. (IDX), JINHAI INTL (HKEx), SICHUAN EN INV (HKEx), Surya Semesta Internusa Tbk. (IDX), CNQC INT'L (HKEx), Boustead Proj (SGX), Wijaya Karya Bangunan Gedung Tbk. (IDX), FSE SERVICES (HKEx), MECOM POWER (HKEx), HILL INTERNATIONAL INC (NYSE), Lian Beng (SGX), DAFY HOLDINGS (HKEx), YAT SING HLDG (HKEx), ANALOGUE HLDGS (HKEx), KSH (SGX), Dana Brata Luhur Tbk. (IDX), LYCOPODIUM LIMITED (ASX), ORION GROUP HOLDINGS INC (NYSE), ALL NATION INTL (HKEx), RI YING HLDGS (HKEx), ASIA ALLIED INF (HKEx), HANISON (HKEx), SEAFCO (SET), Hock Lian Seng (SGX), LEAP HLDGS GP (HKEx), Wee Hur (SGX), Civmec (SGX), BUILD KING HOLD (HKEx), INTEGA GROUP LTD (ASX), AEROMETREX LIMITED (ASX), PYLON (SET), VISION FAME (HKEx), PIPELINE ENG (HKEx), CARDNO LIMITED (ASX), YEE HOP HLDGS (HKEx), Petrosea Tbk. (IDX), MILLION CITIES (HKEx), WATTS INT'L (HKEx), VANTAGE INT'L (HKEx), BSA LIMITED (ASX), PEC (SGX), SYNTEC (SET), SRG GLOBAL LTD (ASX), Dyna-Mac (SGX), SOCAM DEV (HKEx), Total Bangun Persada Tbk. (IDX), AusGroup^ (SGX), Lum Chang (SGX), TTCL (SET), PT INTL DEV (HKEx), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), GR ENGINEERING SERVICECS LTD (ASX), BISU TECH (HKEx), WAH WO HOLDINGS (HKEx), TAUNG GOLD (HKEx), GOLDFIELD CORP (NYSE American), Paramita Bangun Sarana Tbk. (IDX), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), Meta Epsi Tbk. (IDX), AUSTIN ENGINEERING (ASX), Keong Hong (SGX), Darma Henwa Tbk (IDX), WAN KEI GROUP (HKEx), GEOTECH HLDGS (HKEx), CT VISION (HKEx), DECMIL GROUP LIMITED (ASX), YAU LEE HOLD (HKEx), KWAN YONG (HKEx), Koh Eco (SGX), S&T HLDGS (HKEx), Koh Bros (SGX), Nusa Raya Cipta Tbk. (IDX), SRICHA (SET), MASTERMYNE GROUP LIMITED (ASX), BENG SOON MACH (HKEx), Tiong Seng (SGX), HANDS FORM HLDG (HKEx), GAIN PLUS HLDGS (HKEx), KHOON GROUP (HKEx), HUARONG INV (HKEx), SOLIS HOLDINGS (HKEx), HUARCHI GLOBAL (HKEx), PYI CORP (HKEx), Yongnam (SGX), ISOTeam (SGX), WAI HUNG GROUP (HKEx), FULLWEALTH (HKEx), TA (SGX), C CHENG HLDGS (HKEx), CHINA SAITE (HKEx), CTR HOLDINGS (HKEx), GRANDSHORES (HKEx), CENTURY GP INTL (HKEx), ACCEL GROUP (HKEx), META (SET), JBB BUILDERS (HKEx), B & D STRATEGIC (HKEx), TTJ (SGX), HUAYUEXPRESSWAY (HKEx), CNT (SET), SFK (HKEx), Indonesia Pondasi Raya Tbk. (IDX), TPOLY (SET), Acset Indonusa Tbk. (IDX), CNE TECH CORP (HKEx), KWAN ON HLDGS (HKEx), OKP (SGX), PRIMERO GROUP LTD (ASX), CHINNEY KW (HKEx), CSC (SGX), MILLIONHOPE IND (HKEx), ANCHORSTONE (HKEx), SIMONDS GROUP LTD (ASX), PLE (SET), TBKS HLDGS (HKEx), NWR (SET), CHI HO DEV (HKEx), Soilbuild Const (SGX), BOOM LOGISTICS (ASX), BBR (SGX), WLS HOLDINGS (HKEx), SCI (SET), HKE HOLDINGS (HKEx), GOLD-FIN HLDG (HKEx), EMC (SET), KWONG MAN KEE (HKEx), GOLDEN FAITH GP (HKEx), THELLOY DEV (HKEx), ENVISION SOLAR INTERNATIONAL INC (NASDAQ), BGMC (HKEx), IBI GROUP HLDGS (HKEx), PROUD (SET), SAUNDERS (ASX), RICHLY FIELD (HKEx), KINGBO STRIKE (HKEx), NEW CONCEPTS (HKEx), PECK COMPANY HOLDINGS INC (NASDAQ), Sysma (SGX), Ryobi Kiso (SGX), SAM WOO CONS (HKEx), SUPER STRONG (HKEx), Wong Fong Ind (SGX), GT STEEL GROUP (HKEx), MAN KING HOLD (HKEx), LOGICAMMS LIMITED (ASX), Figtree (SGX), AFFLUENT FDN (HKEx), TEE Intl (SGX), BOLTEK (HKEx), WMCH GLOBAL (HKEx), DESON DEV INT'L (HKEx), WECON HOLDINGS (HKEx), CAZ (SET), KIN PANG HLDGS (HKEx), AB BUILDERS (HKEx), WING FUNG GROUP (HKEx), King Wan (SGX), Kori (SGX), SH GROUP HLDG (HKEx), ROYAL DELUXE (HKEx), Mun Siong Engg^ (SGX), AV PROMOTIONS (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), Charisma Energy (SGX), SHEUNG YUE GP (HKEx), BHCC HOLDING (HKEx), KPA-BM HLDGS (HKEx), CHUAN HOLDING (HKEx), KIN SHING HLDGS (HKEx), INCON (HKEx), Tritech (SGX), QLT (SET), T (SET), DLF (SGX), CH DREDG ENV (HKEx), FLOYD (SET), BASETROPHY GP (HKEx), VERIS LTD (ASX), Mitra Pemuda Tbk. (IDX), ETE (SET), CNC HOLDINGS (HKEx), INDIGO STAR (HKEx), KINGLAND GROUP (HKEx), DESON CONS (HKEx), LAP KEI ENGRG (HKEx), GLORY FLAME (HKEx), GME GROUP (HKEx), Sanli Env (SGX), PPS (SET), TNDT (SET), KTMG (SGX), VISTAR HOLDINGS (HKEx), SOUTH SHORE HLD (HKEx), Boldtek (SGX), Huationg Global (SGX), POLYFAIR HLDGS (HKEx), VDM GROUP LIMITED (ASX), TONG KEE HLDG (HKEx), SAAM (SET), Renaissance United^ (SGX), HYDRO (SET), KIRIN GROUP (HKEx), Koon (SGX), LUEN WONG GP (HKEx), Hor Kew^ (SGX), M&L HOLDINGS (HKEx), Acromec (SGX), RESOURCE DEVELOPMENT GROUP (ASX), HON CORP (HKEx), Swee Hong^ (SGX), NOBLE ENG GP (HKEx), MMP Resources^ (SGX), KTECH (SET), PAE (SET), PAK WING GP (HKEx), Libra (SGX), Progen (SGX), AESO HOLDING (HKEx), BEAVER GROUP (HKEx), TAI KAM HLDGS (HKEx), Hiap Seng^ (SGX), PSL^ (SGX), GLOBAL TOKEN (HKEx), PARKD LTD NPV (ASX), Heatec Jietong (SGX), Perdana Karya Perkasa Tbk (IDX), R3D GLOBAL LIMITED (ASX)
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 --0.100
-3.23 %
10 Days ---
20 Days 0.120-
+4.00 %
Medium Term Return 3 Months 0.120-0.300
-5.45 %
6 Months 0.120+0.400
+20.00 %
1 Year 0.200+0.650
+36.17 %
Long Term Return 2 Years 0.400-0.790
-10.29 %
3 Years 0.600-0.400
+5.88 %
5 Years 0.910-1.390
-10.93 %
Annualised Return Annualised --
-2.29 %
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 2.050 - 3.430 Change From 1 Year Low +0.950 % Change From 1 Year Low (%) +46.34
Change From 1 Year High -0.430 % Change From 1 Year High (%) -12.54
2 Years Range 2.050 - 3.820 Change From 2 Years Low +0.950 % Change From 2 Years Low (%) +46.34
Change From 2 Years High -0.820 % Change From 2 Years High (%) -21.47
5 Years Range 2.050 - 4.470 Change From 5 Years Low +0.950 % Change From 5 Years Low (%) +46.34
Change From 5 Years High -1.470 % Change From 5 Years High (%) -32.89
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Pintaras Jaya was incorporated as a limited company on 23 November 1989 by its founder, Dr Chiu Hong Keong, a civil and geotechnical engineer whose wide experience and expertise in the field of construction quickly gain us our reputation of being a trusted and quality construction company in Malaysia. The Company assumed its identity as a public-listed company when it was listed on the Second Board of the Kuala Lumpur Stock Exchange on 21 December 1994 and was subsequently transferred to the Main Board on 18 May 1998.

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2019 Jun 2019 Part 1(1.37 MB)
Annual Report 2018 Jun 2018 Part 1(2.56 MB)
Part 2(1.11 MB)
Annual Report 2017 Jun 2017 Part 1(1.14 MB)
Annual Report 2016 Jun 2016 Part 1(0.53 MB)
Annual Report 2015 Jun 2015 Part 1(0.65 MB)
Annual Report 2014 Jun 2014 Part 1(0.64 MB)
Annual Report 2013 Jun 2013 Part 1(1.13 MB)
Annual Report 2012 Jun 2012 Part 1(0.66 MB)
Annual Report 2011 Jun 2011 Part 1(0.95 MB)
Annual Report 2010 Jun 2010 Part 1(0.70 MB)
Annual Report 2009 Jun 2009 Part 1(0.61 MB)
Annual Report 2008 Jun 2008 Part 1(1.75 MB)
Annual Report 2007 Jun 2007 Part 1(1.87 MB)
Annual Report 2006 Jun 2006 Part 1(2.07 MB)
Annual Report 2005 Jun 2005 Part 1(1.42 MB)
Annual Report 2004 Jun 2004 Part 1(0.26 MB)
Annual Report 2003 Jun 2003 Part 1(0.37 MB)
Annual Report 2002 Jun 2002 Part 1(0.36 MB)
Annual Report 2001 Jun 2001 Part 1(0.31 MB)
Part 2(0.48 MB)
Annual Report 2000 Jun 2000 Part 1(0.30 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
21 Jan 2020 3.000 3.000 3.000 3.000 3,500 3.0000
20 Jan 2020 3.000 3.000 3.000 3.000 - -
17 Jan 2020 3.000 3.000 3.000 3.000 18,700 3.0000
16 Jan 2020 2.940 2.980 2.910 2.960 31,600 2.9306
15 Jan 2020 3.090 3.090 3.090 3.090 5,100 3.0900
14 Jan 2020 3.100 3.100 3.100 3.100 - -
13 Jan 2020 3.100 3.100 3.100 3.100 - -
10 Jan 2020 3.100 3.100 3.100 3.100 - -
09 Jan 2020 3.100 3.100 3.100 3.100 600 3.1000
08 Jan 2020 2.960 2.960 2.960 2.960 2,000 2.9600
07 Jan 2020 2.960 3.000 2.960 3.000 3,000 2.9733
06 Jan 2020 2.960 2.960 2.960 2.960 5,000 2.9600
03 Jan 2020 2.960 2.960 2.950 2.960 22,900 2.9579
02 Jan 2020 3.000 3.000 2.960 2.960 11,100 2.9937
31 Dec 2019 3.000 3.000 3.000 3.000 5,000 3.0000
30 Dec 2019 3.000 3.000 3.000 3.000 - -
27 Dec 2019 3.000 3.000 3.000 3.000 2,900 3.0000
26 Dec 2019 3.000 3.000 3.000 3.000 10,000 3.0000
24 Dec 2019 3.000 3.000 3.000 3.000 1,000 3.0000
23 Dec 2019 3.240 3.240 3.240 3.240 1,000 3.2400
20 Dec 2019 3.200 3.200 3.190 3.190 14,800 3.1978
19 Dec 2019 3.080 3.080 3.080 3.080 - -
Summary
Current 2 Weeks
(08 Jan 2020 to 21 Jan 2020)
2.960 3.100 2.910 3.000 61,500 -
Previous 2 Weeks
(23 Dec 2019 to 07 Jan 2020)
3.240 3.240 2.910 3.000 61,900 -
4 Weeks from
(25 Nov 2019 to 20 Dec 2019)
3.190 3.220 2.910 3.190 923,000 -
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.