Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,545.5
-13.6 (-0.53%)

 

  • STI Straits Times Index
    2,545.5
    -13.6 (-0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.1
    -10.4 (-0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,531.6
    -399.0 (-1.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,354.0
    -32.4 (-0.96%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,329.9
    -88.2 (-0.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,143.9
    -34.4 (-0.66%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,268.2M
  • Value: 1,358.8M
  • Rise: 113
  • Fall: 217
  • Unch: 478

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.001
ThaiBev0.605-0.020
Genting Sing0.680-0.030
Asian Healthcare0.285+0.050
Vicplas Intl0.390+0.065
ISDN0.395+0.030
AsiaMedic0.023+0.002
CNMC Goldmine0.360+0.015
Rex Intl0.184-0.003
Medtecs Intl0.970-0.030

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

BALL CORP BALL CORPORATION
Updated on 06 Aug 2020 (End of trading day)
Last (USD): 74.440 Change: -0.600 High: 75.560 Remarks: -
Change (%): -0.80 Low: 73.545
Open 75.500 Yesterday's Close 75.03999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,930,030 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.73619 Trailing EPS (USD) e 1.44784 NAV (USD) b -
PE a 42.875 Trailing PE f 51.414 Price / NAV b -
Dividend (USD) d 0.547694 Cash In Hand (USD) g 1.9724 Issued & Paid-up Shares c 326,002,000
Dividend Yield (%) d 0.736 Price / Cash In Hand g 37.741 Treasury Shares h 352,208,959
Market Cap (M) 24,267.589 Enterprise Value (M) 31,305.589
Piotroski F Score 8 Exchange Code BLL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 41.56 Free Float (%) -
Sector & Industry Process Industries - Containers/Packaging
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 12 May 2020.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 11 May 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference BALL CORP NYSE 24,267.589 42.875 51.414 - 0.736
Industry Containers/Packaging NYSE 7,290.683 22.015 31.355 3.3031 1.973
Local Peer AMCOR PLC NYSE 17,003.952 39.600 38.254 3.5877 -
Local Peer INTERNATIONAL PAPER CO NYSE 13,864.390 11.318 21.868 1.9646 5.692
Local Peer CROWN HOLDINGS INC NYSE 9,913.387 19.438 20.482 5.4619 -
Local Peer AVERY DENNISON CORP NYSE 9,552.249 31.463 18.334 7.8691 1.972
Local Peer PACKAGING CORP OF AMERICA NYSE 9,011.014 13.037 17.638 - 3.319
Local Peer WESTROCK CO NYSE 7,656.666 8.874 9.856 0.6537 6.162
Local Peer APTARGROUP INC NYSE 7,585.987 31.321 37.485 4.6098 1.194
Local Peer OWENS CORNING NYSE 7,014.429 17.320 - 1.9355 1.399
Local Peer BERRY GLOBAL GROUP INC NYSE 7,006.584 17.343 11.815 3.7488 -
Local Peer SEALED AIR CORP NYSE 6,203.171 21.157 18.064 -34.1006 1.594
Local Peer SONOCO PRODUCTS CO NYSE 5,288.811 18.126 19.400 2.9426 3.221
Local Peer GRAPHIC PACKAGING HOLDING COMPANY NYSE 4,023.661 19.457 32.319 2.6456 2.164
Other Local Peers ARDAGH GROUP S A (NYSE), GREIF INC (NYSE), O-I GLASS INC (NYSE), MYERS INDUSTRIES INC (NYSE), RANPAK HOLDINGS CORP (NYSE)
Global Peer ND PAPER HKEx 39,883.870 8.994 9.092 0.9157 3.720
Global Peer BJC SET 145,249.400 19.956 20.592 1.3438 1.570
Global Peer SILGAN HOLDINGS INC NASDAQ 4,219.750 21.772 16.753 3.8724 1.155
Global Peer CIMC HKEx 26,721.213 17.562 47.854 0.7049 1.753
Global Peer ORORA LTD ASX 2,247.548 13.943 15.522 1.4190 6.973
Global Peer REALORD GROUP HKEx 6,342.506 - - 2.7045 -
Global Peer PACT GROUP HLDGS LTD ASX 725.827 - 11.211 2.2352 -
Global Peer COFCO PACKAGING HKEx 3,935.131 11.488 11.488 0.7127 4.248
Global Peer GAPACK HKEx 3,970.949 10.382 10.382 1.4471 9.091
Global Peer BE CLEAN ENERGY HKEx 2,922.168 4.807 4.809 0.3577 -
Other Global Peers UFP TECHNOLOGIES (NASDAQ), HAO TIAN DEV (HKEx), CSC-P (SET), DAIBOCI (Bursa), MAGNI (Bursa), BGC (SET), AJ (SET), SMPC (SET), TGUAN (Bursa), ALUCON (SET), PM PACKAGING (HKEx), PLANETREE INT'L (HKEx), Pelat Timah Nusantara Tbk. (IDX), SCGM (Bursa), AMVIG HOLDINGS (HKEx), SFLEX (SET), HANS ENERGY (HKEx), HUAXIHOLDINGS (HKEx), MUDA (Bursa), TPAC (SET), CHINA TOUYUN (HKEx), Panca Budi Idaman Tbk. (IDX), CHAMP ALLI INTL (HKEx), CANONE (Bursa), SINGAMAS CONT (HKEx), TMD (SET), Avarga (SGX), JOHOTIN (Bursa), TOMYPAK (Bursa), PRO-PAC PACKAGING LTD (ASX), Trias Sentosa Tbk. (IDX), CSC (SET), TESSON HOLDINGS (HKEx), THIP (SET), TPBI (SET), Berlina Tbk. (IDX), BPPLAS (Bursa), GLOCON (SET), CHINA ALUMCAN (HKEx), Tat Seng Pkg (SGX), Satyamitra Kemas Lestari Tbk. (IDX), New Toyo (SGX), JIA YAO HLDGS (HKEx), ZHENGYE INT'L (HKEx), TOPP (SET), GRAND OCEAN AR (HKEx), MBAX (SET), Indopoly Swakarsa Industry Tbk. (IDX), UBIS (SET), PPHB (Bursa), BOXPAK (Bursa), COME SURE GROUP (HKEx), HOP FUNG GROUP (HKEx), MASTER (Bursa), PJW (SET), LHT (SGX), SHEEN TAI (HKEx), Kedawung Setia Industrial Tbk. (IDX), ORNA (Bursa), Sriwahana Adityakarta Tbk. (IDX), Champion Pacific Indonesia Tbk. (IDX), MING LAM HLDGS (HKEx), TPP (SET), OGC (SET), Leyand International Tbk. (IDX), BRIGHT (Bursa), Argha Karya Prima Industry Tbk. (IDX), TPLAS (SET), Southern Pkg (SGX), Lion Metal Works Tbk. (IDX), KYM (Bursa), ADVPKG (Bursa), CYL (Bursa), MOBILE INTERNET (HKEx), Pelangi Indah Canindo Tbk (IDX), TCOAT (SET), TEAMWAY INTL GP (HKEx), IQZAN (Bursa), RALCO (Bursa), WAN CHENG METAL (HKEx), Pratama Abadi Nusa Industri Tbk. (IDX)
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 -+0.810
+1.10 %
10 Days -+1.280
+1.75 %
20 Days -+2.040
+2.82 %
Medium Term Return 3 Months 0.150+9.880
+15.54 %
6 Months 0.300-2.480
-2.83 %
1 Year 0.450-3.020
-3.32 %
Long Term Return 2 Years 0.900+34.120
+86.86 %
3 Years 1.300+34.280
+88.60 %
5 Years 2.340+38.585
+114.14 %
Annualised Return Annualised --
+16.45 %
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 51.260 - 82.820 Change From 1 Year Low +23.180 % Change From 1 Year Low (%) +45.22
Change From 1 Year High -8.380 % Change From 1 Year High (%) -10.12
2 Years Range 39.410 - 82.820 Change From 2 Years Low +35.030 % Change From 2 Years Low (%) +88.89
Change From 2 Years High -8.380 % Change From 2 Years High (%) -10.12
5 Years Range 28.975 - 82.820 Change From 5 Years Low +45.465 % Change From 5 Years Low (%) +156.91
Change From 5 Years High -8.380 % Change From 5 Years High (%) -10.12
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ball Corp. provides metal packaging for beverages, foods and household products. It operates through the following business segments: Beverage Packaging, North and Central America; Beverage Packaging, South America; Beverage Packaging, Europe; and Aerospace. The Beverage Packaging, North and Central America segment sold under multi-year supply contracts to fillers of carbonated soft drinks, beer, energy drinks and other beverages. The Beverage Packaging, South America segment sales volumes of beverage containers in South America, and manufacture substantially all of the metal beverage containers in Brazil. The Beverage Packaging, Europe segment sales volumes of metal beverage containers in Europe, and other packaging materials used by the European beer and carbonated soft drink industries. The Aerospace segment provides diversified technical services and products to government agencies, prime contractors and commercial organizations for a broad range of information warfare, electronic warfare, avionics, intelligence, training and space system needs. The company was founded by Edmund Burke Ball, Frank Clayton Ball, George A. Ball, Lucius Lorenzo Ball and William Charles Ball in 1880 and is headquartered in Broomfield, CO.

Historical Price Data

Date Open High Low Close Volume VWAP
06 Aug 2020 75.500 75.560 73.545 74.440 2,930,030 -
05 Aug 2020 75.500 75.970 74.820 75.040 2,173,595 -
04 Aug 2020 73.810 75.390 73.580 75.130 2,050,992 -
03 Aug 2020 74.000 75.030 73.370 74.180 2,524,976 -
31 Jul 2020 73.090 73.670 72.520 73.630 1,839,756 -
30 Jul 2020 73.110 73.740 72.560 73.450 1,870,704 -
29 Jul 2020 74.380 74.690 73.610 73.770 1,742,839 -
28 Jul 2020 74.420 74.995 73.483 74.080 1,257,052 -
27 Jul 2020 73.400 75.525 73.190 74.570 2,256,349 -
24 Jul 2020 73.200 73.780 72.785 73.160 1,500,195 -
23 Jul 2020 73.270 74.130 72.785 72.990 1,739,280 -
22 Jul 2020 73.300 73.570 72.750 73.180 1,811,926 -
21 Jul 2020 73.050 73.459 71.700 72.680 1,984,357 -
20 Jul 2020 70.110 73.675 70.000 72.760 3,644,997 -
17 Jul 2020 69.950 70.530 69.560 70.290 2,027,750 -
16 Jul 2020 70.030 70.040 68.390 69.470 3,000,413 -
15 Jul 2020 74.420 74.770 68.770 69.520 4,402,633 -
14 Jul 2020 71.630 73.750 71.205 73.610 1,518,836 -
13 Jul 2020 72.810 72.965 71.490 71.630 1,739,256 -
10 Jul 2020 71.580 72.580 71.240 72.400 916,516 -
09 Jul 2020 71.910 72.055 70.780 71.750 1,914,298 -
08 Jul 2020 72.690 73.194 71.460 72.140 1,931,686 -
Summary
Current 2 Weeks
(24 Jul 2020 to 06 Aug 2020)
73.200 75.970 72.520 74.440 20,146,488 -
Previous 2 Weeks
(10 Jul 2020 to 23 Jul 2020)
71.580 75.970 71.240 72.990 22,785,964 -
4 Weeks from
(11 Jun 2020 to 09 Jul 2020)
71.860 75.970 67.115 71.750 39,335,823 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.