Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,528.8
41.2 (1.66%)

 

  • STI Straits Times Index
    2,528.8
    41.2 (1.66%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,343.1
    15.0 (1.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,484.3
    131.9 (0.56%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,772.2
    7.3 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    19,389.4
    724.8 (3.88%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,545.6
    206.7 (4.76%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,154.6M
  • Value: 1,885.1M
  • Rise: 274
  • Fall: 88
  • Unch: 450

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.665+0.050
Singtel2.570+0.050
ThaiBev0.610+0.015
Mapletree Log Tr1.600+0.060
Rex Intl0.090+0.001
ESR-REIT0.320+0.010
YZJ Shipbldg SGD0.850+0.020
NetLink NBN Tr0.885-0.015
Ascendas Reit2.780+0.110
Medtecs Intl0.074+0.003

World Indices

World Indices
Name Last Change
Nasdaq 7,502.4 -295.2
HSI 23,484.3 +131.9
HSCEI 9,504.9 +57.4
Jakarta 4,545.6 +206.7
Nikkei 225 19,389.4 +724.8
SSE Comp 2,772.2 +7.3
Shanghai A 2,905.2 +7.7
Shanghai B 218.9 -0.2
KOSPI 1,717.7 +31.5

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

BALL CORP BALL CORP
Updated on 27 Mar 2020 (End of trading day)
Last (USD): 64.380 Change: +1.820 High: 65.790 Remarks: -
Change (%): +2.91 Low: 60.686
Open 61.080 Yesterday's Close 62.559999999999995
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,738,356 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.39356 Trailing EPS (USD) e 1.73734 NAV (USD) b 9.0520
PE a 46.198 Trailing PE f 37.057 Price / NAV b 7.1122
Dividend (USD) d 0.411631 Cash In Hand (USD) g 5.5435 Issued & Paid-up Shares c 325,785,000
Dividend Yield (%) d 0.639 Price / Cash In Hand g 11.614 Treasury Shares h 351,667,322
Beta - 75 Daysi 0.670 R-Squared - 75 Days(%)i 10.44 Market Cap (M) 20,974.038
Beta - 500 Daysi 0.704 R-Squared - 500 Days (%)i 18.12 Enterprise Value (M) 27,294.038
Piotroski F Score 7 Exchange Code BLL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 37.02 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 17 Mar 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 20 Feb 2020.
  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 BALL CORP NYSE 20,974.038 46.198 37.057 7.1122 0.639
Industry Containers/Packaging NYSE 6,269.995 12.699 18.060 2.4734 2.320
Local Peer AMCOR PLC NYSE 12,511.590 29.137 28.148 2.3431 -
Local Peer INTERNATIONAL PAPER CO NYSE 12,006.868 5.968 9.802 1.5567 6.423
Local Peer AVERY DENNISON CORP NYSE 8,355.422 17.876 27.521 6.9397 2.038
Local Peer PACKAGING CORP OF AMERICA NYSE 8,165.636 11.151 11.814 2.6590 3.472
Local Peer CROWN HOLDINGS INC NYSE 7,767.296 17.693 15.230 4.5343 -
Local Peer WESTROCK CO NYSE 7,208.338 3.782 8.360 0.6096 6.137
Local Peer APTARGROUP INC NYSE 6,021.076 30.918 24.860 3.8304 1.379
Local Peer BERRY GLOBAL GROUP INC NYSE 4,547.940 9.169 12.529 2.5464 -
Local Peer SONOCO PRODUCTS CO NYSE 4,246.157 13.542 14.552 2.3555 3.809
Local Peer SEALED AIR CORP NYSE 3,823.467 25.592 13.040 -19.4876 2.605
Local Peer GRAPHIC PACKAGING HOLDING COMPANY NYSE 3,431.642 15.521 16.594 2.1855 2.622
Local Peer ARDAGH GROUP S A NYSE 2,798.512 - - -12.9555 0.373
Other Local Peers GREIF INC (NYSE), O-I GLASS INC (NYSE), MYERS INDUSTRIES INC (NYSE)
Global Peer BJC SET 159,273.480 23.951 21.883 1.4735 1.432
Global Peer ND PAPER HKEx 33,127.073 7.470 7.551 0.7606 4.479
Global Peer CIMC HKEx 25,048.875 6.403 12.900 0.6699 7.466
Global Peer SILGAN HOLDINGS INC NASDAQ 3,040.911 13.576 15.693 2.9716 1.453
Global Peer ORORA LTD ASX 2,930.409 18.179 20.238 1.8502 5.348
Global Peer REALORD GROUP HKEx 6,457.563 17.776 101.254 2.6265 -
Global Peer GAPACK HKEx 3,195.478 7.493 7.797 1.0766 11.297
Global Peer COFCO PACKAGING HKEx 2,841.073 9.404 8.269 0.5146 5.126
Global Peer BE CLEAN ENERGY HKEx 2,350.440 1.862 2.094 0.2498 -
Global Peer PACT GROUP HLDGS LTD ASX 512.551 - 7.917 1.5784 -
Other Global Peers UFP TECHNOLOGIES (NASDAQ), CHAMP ALLI INTL (HKEx), CSC-P (SET), AMVIG HOLDINGS (HKEx), PM PACKAGING (HKEx), HUAXIHOLDINGS (HKEx), BGC (SET), ALUCON (SET), HAO TIAN DEV (HKEx), MAGNI (Bursa), CHINA TOUYUN (HKEx), SINGAMAS CONT (HKEx), PLANETREE INT'L (HKEx), DAIBOCI (Bursa), TGUAN (Bursa), HANS ENERGY (HKEx), Panca Budi Idaman Tbk. (IDX), CANONE (Bursa), TMD (SET), AJ (SET), Pelat Timah Nusantara Tbk. (IDX), JOHOTIN (Bursa), Avarga (SGX), TESSON HOLDINGS (HKEx), MUDA (Bursa), TPAC (SET), CSC (SET), SMPC (SET), Trias Sentosa Tbk. (IDX), SFLEX (SET), Berlina Tbk. (IDX), CHINA ALUMCAN (HKEx), JIA YAO HLDGS (HKEx), SCGM (Bursa), THIP (SET), ZHENGYE INT'L (HKEx), Satyamitra Kemas Lestari Tbk. (IDX), PRO-PAC PACKAGING LTD (ASX), Tat Seng Pkg (SGX), New Toyo (SGX), BPPLAS (Bursa), GRAND OCEAN AR (HKEx), UBIS (SET), TOMYPAK (Bursa), TPBI (SET), SHEEN TAI (HKEx), HOP FUNG GROUP (HKEx), TOPP (SET), GLOCON (SET), Indopoly Swakarsa Industry Tbk. (IDX), BOXPAK (Bursa), COME SURE GROUP (HKEx), PPHB (Bursa), LHT (SGX), MING LAM HLDGS (HKEx), Kedawung Setia Industrial Tbk. (IDX), Sriwahana Adityakarta Tbk. (IDX), PJW (SET), Pelangi Indah Canindo Tbk (IDX), MBAX (SET), OGC (SET), Champion Pacific Indonesia Tbk. (IDX), Argha Karya Prima Industry Tbk. (IDX), MOBILE INTERNET (HKEx), ORNA (Bursa), MASTER (Bursa), TPP (SET), Leyand International Tbk. (IDX), Southern Pkg (SGX), Lion Metal Works Tbk. (IDX), TEAMWAY INTL GP (HKEx), ADVPKG (Bursa), TPLAS (SET), BRIGHT (Bursa), CYL (Bursa), KYM (Bursa), TCOAT (SET), WAN CHENG METAL (HKEx), RALCO (Bursa), Pratama Abadi Nusa Industri Tbk. (IDX), IQZAN (Bursa)
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 -+9.490
+17.29 %
10 Days -+0.540
+0.85 %
20 Days 0.150-6.080
-8.42 %
Medium Term Return 3 Months 0.150-0.310
-0.25 %
6 Months 0.150-8.410
-11.35 %
1 Year 0.450+6.520
+12.05 %
Long Term Return 2 Years 0.850+24.670
+64.27 %
3 Years 1.150+27.250
+76.49 %
5 Years 2.320+29.190
+89.54 %
Annualised Return Annualised --
+13.64 %
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 +13.120 % Change From 1 Year Low (%) +25.60
Change From 1 Year High -18.440 % Change From 1 Year High (%) -22.27
2 Years Range 34.710 - 82.820 Change From 2 Years Low +29.670 % Change From 2 Years Low (%) +85.48
Change From 2 Years High -18.440 % Change From 2 Years High (%) -22.27
5 Years Range 28.975 - 82.820 Change From 5 Years Low +35.405 % Change From 5 Years Low (%) +122.19
Change From 5 Years High -18.440 % Change From 5 Years High (%) -22.27
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
27 Mar 2020 61.080 65.790 60.686 64.380 3,738,356 -
26 Mar 2020 59.800 63.370 58.000 62.560 3,413,957 -
25 Mar 2020 58.060 59.890 55.730 56.020 3,144,944 -
24 Mar 2020 54.170 59.580 53.790 58.220 3,478,188 -
23 Mar 2020 54.240 54.790 51.260 51.940 4,180,837 -
20 Mar 2020 59.770 59.770 54.330 54.890 3,951,205 -
19 Mar 2020 63.920 64.575 55.150 60.110 3,809,967 -
18 Mar 2020 60.450 64.780 58.730 64.450 3,186,978 -
17 Mar 2020 59.700 67.630 57.850 64.630 5,023,392 -
16 Mar 2020 59.250 59.900 53.910 58.430 3,641,168 -
13 Mar 2020 65.240 65.720 59.580 63.840 5,489,731 -
12 Mar 2020 66.490 68.845 61.670 63.180 3,204,062 -
11 Mar 2020 71.120 71.840 68.820 69.760 2,274,085 -
10 Mar 2020 73.990 74.465 69.250 72.960 3,415,322 -
09 Mar 2020 72.030 74.520 69.990 72.510 3,092,317 -
06 Mar 2020 75.220 76.460 73.640 76.050 2,418,039 -
05 Mar 2020 77.600 77.630 75.880 77.030 2,258,551 -
04 Mar 2020 77.170 78.730 76.660 78.560 2,298,889 -
03 Mar 2020 75.300 77.200 74.390 76.150 2,494,208 -
02 Mar 2020 70.920 75.200 70.790 75.170 2,610,845 -
28 Feb 2020 70.130 71.040 68.170 70.460 4,412,044 -
27 Feb 2020 75.190 76.220 71.980 72.010 3,990,063 -
Summary
Current 2 Weeks
(16 Mar 2020 to 27 Mar 2020)
59.250 67.630 51.260 64.380 37,568,992 -
Previous 2 Weeks
(02 Mar 2020 to 13 Mar 2020)
70.920 75.200 51.260 63.840 29,556,049 -
4 Weeks from
(31 Jan 2020 to 28 Feb 2020)
72.720 73.160 51.260 70.460 50,727,418 -
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.