Corporate Support
Sitemap

Features

Customer Services

Events

Terms of Use

Singapore
Malaysia

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,990.4
-14.5 (-0.48%)

 

  • STI Straits Times Index
    2,990.4
    -14.5 (-0.48%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,609.5
    -17.5 (-1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,862.8
    288.9 (1.01%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,596.2
    29.8 (0.84%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,242.2
    -277.0 (-0.97%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,389.8
    16.4 (0.26%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,533.0M
  • Value: 1,299.5M
  • Rise: 162
  • Fall: 184
  • Unch: 433

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol

  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.042+0.004
Jiutian Chemical0.105+0.005
Fu Yu0.310+0.030
Artivision Tech0.012+0.001
AusGroup0.036+0.004
Annica0.001-
Sembcorp Marine0.168-0.001
The Place Hldg0.055+0.004
Asiatic0.010+0.001
ISDN0.740+0.110

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,862.8 +288.9
HSCEI 11,462.5 +142.0
Jakarta 6,389.8 +16.4
Nikkei 225 28,242.2 -277.0
SSE Comp 3,596.2 +29.9
Shanghai A 3,769.6 +31.3
Shanghai B 250.8 +0.1
KOSPI 3,013.9 -72.0

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 15 Jan 2021 (End of trading day)
Last (USD): 90.420 Change: +0.490 High: 90.460 Remarks: -
Change (%): +0.54 Low: 89.220
Open 89.750 Yesterday's Close 89.93
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,023,214 Cumulative Value
 
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.73029 Trailing EPS (USD) e 1.58356 NAV (USD) b 8.8227
PE a 52.257 Trailing PE f 57.099 Price / NAV b 10.2486
Dividend (USD) d 0.545835 Cash In Hand (USD) g 2.3937 Issued & Paid-up Shares c 327,112,000
Dividend Yield (%) d 0.604 Price / Cash In Hand g 37.774 Treasury Shares h 352,022,101
Market Cap (M) 29,577.467 Enterprise Value (M) 36,854.467
Piotroski F Score 8 Exchange Code BLL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 42.05 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 09 Nov 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 09 Nov 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 29,577.467 52.257 57.099 10.2486 0.604
Industry Containers/Packaging NYSE 9,162.468 35.160 41.840 3.8186 1.945
Local Peer INTERNATIONAL PAPER CO NYSE 19,753.024 16.125 39.986 2.7849 3.995
Local Peer AMCOR PLC NYSE 17,331.704 28.329 23.295 3.6979 4.190
Local Peer PACKAGING CORP OF AMERICA NYSE 13,516.234 19.555 28.758 4.2167 2.213
Local Peer AVERY DENNISON CORP NYSE 13,290.942 43.778 25.225 9.9587 1.418
Local Peer CROWN HOLDINGS INC NYSE 12,829.438 25.156 24.912 6.7205 -
Local Peer WESTROCK CO NYSE 12,017.951 - - 1.1305 2.882
Local Peer APTARGROUP INC NYSE 8,985.425 37.099 42.922 5.1066 1.008
Local Peer OWENS CORNING NYSE 8,980.092 22.173 - 2.3313 1.092
Local Peer BERRY GLOBAL GROUP INC NYSE 7,070.160 12.648 12.648 3.3796 -
Local Peer SEALED AIR CORP NYSE 6,888.793 23.495 14.635 281.1906 1.435
Local Peer SONOCO PRODUCTS CO NYSE 6,027.028 20.656 22.829 3.2210 2.826
Local Peer GRAPHIC PACKAGING HOLDING COMPANY NYSE 4,746.826 22.954 34.877 3.3251 1.834
Other Local Peers ARDAGH GROUP S A (NYSE), GREIF INC (NYSE), O-I GLASS INC (NYSE), RANPAK HOLDINGS CORP (NYSE), MYERS INDUSTRIES INC (NYSE)
Global Peer ND PAPER HKEx 55,649.729 12.044 12.044 1.2582 3.051
Global Peer CIMC HKEx 48,604.535 31.945 27.310 1.2160 0.964
Global Peer BJC SET 149,256.280 20.507 29.149 1.3809 1.528
Global Peer SILGAN HOLDINGS INC NASDAQ 3,988.873 20.581 14.074 3.2726 1.222
Global Peer PACTIV EVERGREEN INC NASDAQ 2,907.163 15.141 17.408 1.7748 -
Global Peer BE CLEAN ENERGY HKEx 7,559.523 12.435 21.474 0.9253 -
Global Peer REALORD GROUP HKEx 7,047.229 - - 3.0659 -
Global Peer GAPACK HKEx 5,520.282 14.432 15.502 2.0574 6.539
Global Peer COFCO PACKAGING HKEx 3,891.042 11.359 11.165 0.7328 4.296
Global Peer Pelat Timah Nusantara Tbk. IDX 4,491,563.000 118.483 1,559.299 6.7761 -
Other Global Peers UFP TECHNOLOGIES (NASDAQ), CHINA TOUYUN (HKEx), CSC-P (SET), AJ (SET), AMVIG HOLDINGS (HKEx), MUDA (Bursa), ALUCON (SET), Avarga (SGX), TGUAN (Bursa), BGC (SET), MAGNI (Bursa), PM PACKAGING (HKEx), Panca Budi Idaman Tbk. (IDX), HUAXIHOLDINGS (HKEx), ACESO LIFE SCI (HKEx), DAIBOCI (Bursa), HANS ENERGY (HKEx), SINGAMAS CONT (HKEx), SMPC (SET), CHAMP ALLI INTL (HKEx), SFLEX (SET), JOHOTIN (Bursa), PLANETREE INT'L (HKEx), TPAC (SET), CANONE (Bursa), GRAND OCEAN AR (HKEx), PRO-PAC PACKAGING LTD (ASX), TMD (SET), TPBI (SET), SCGM (Bursa), CSC (SET), Indopoly Swakarsa Industry Tbk. (IDX), THIP (SET), Trias Sentosa Tbk. (IDX), TOMYPAK (Bursa), Berlina Tbk. (IDX), Tat Seng Pkg (SGX), BPPLAS (Bursa), TESSON HOLDINGS (HKEx), New Toyo (SGX), GLOCON (SET), Satyamitra Kemas Lestari Tbk. (IDX), CHINA ALUMCAN (HKEx), PPHB (Bursa), MBAX (SET), BOXPAK (Bursa), UBIS (SET), ZHENGYE INT'L (HKEx), TOPP (SET), ORNA (Bursa), SHEEN TAI (HKEx), PJW (SET), JIA YAO HLDGS (HKEx), TEAMWAY INTL GP (HKEx), HOP FUNG GROUP (HKEx), Southern Pkg (SGX), COME SURE GROUP (HKEx), Champion Pacific Indonesia Tbk. (IDX), Kedawung Setia Industrial Tbk. (IDX), Argha Karya Prima Industry Tbk. (IDX), MASTER (Bursa), Sriwahana Adityakarta Tbk. (IDX), LHT (SGX), MING LAM HLDGS (HKEx), TPP (SET), OGC (SET), Lion Metal Works Tbk. (IDX), TPLAS (SET), BRIGHT (Bursa), KYM (Bursa), CYL (Bursa), MOBILE INTERNET (HKEx), WAN CHENG METAL (HKEx), ADVPKG (Bursa), RALCO (Bursa), TCOAT (SET), Pelangi Indah Canindo Tbk (IDX), IQZAN (Bursa), 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 --0.140
-0.15 %
10 Days -+0.660
+0.74 %
20 Days --2.310
-2.49 %
Medium Term Return 3 Months 7.800-0.760
+7.72 %
6 Months 31.350+17.660
+67.36 %
1 Year 31.650+21.180
+76.30 %
Long Term Return 2 Years 32.050+40.160
+143.67 %
3 Years 32.450+52.660
+225.40 %
5 Years 33.430+57.105
+271.75 %
Annualised Return Annualised --
+30.03 %
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 - 102.760 Change From 1 Year Low +39.160 % Change From 1 Year Low (%) +76.39
Change From 1 Year High -12.340 % Change From 1 Year High (%) -12.01
2 Years Range 48.810 - 102.760 Change From 2 Years Low +41.610 % Change From 2 Years Low (%) +85.25
Change From 2 Years High -12.340 % Change From 2 Years High (%) -12.01
5 Years Range 31.150 - 102.760 Change From 5 Years Low +59.270 % Change From 5 Years Low (%) +190.27
Change From 5 Years High -12.340 % Change From 5 Years High (%) -12.01
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 Westminster, CO.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jan 2021 89.750 90.460 89.220 90.420 2,023,214 -
14 Jan 2021 91.430 91.535 89.860 89.930 2,215,967 -
13 Jan 2021 90.720 91.830 89.909 91.090 1,374,272 -
12 Jan 2021 90.210 90.820 89.790 90.240 1,517,368 -
11 Jan 2021 90.240 90.990 90.200 90.560 1,307,439 -
08 Jan 2021 90.940 91.180 89.710 90.570 1,391,216 -
07 Jan 2021 91.930 92.100 90.285 90.680 1,448,351 -
06 Jan 2021 91.010 92.960 90.710 91.670 1,780,542 -
05 Jan 2021 89.750 90.990 89.640 90.620 1,451,222 -
04 Jan 2021 91.730 92.250 88.710 89.760 3,658,980 -
31 Dec 2020 93.100 93.330 91.580 93.180 1,043,771 -
30 Dec 2020 93.010 93.630 92.810 92.860 794,208 -
29 Dec 2020 92.040 93.480 91.930 92.240 1,030,328 -
28 Dec 2020 92.790 92.998 91.080 91.370 959,411 -
24 Dec 2020 91.990 92.420 91.650 92.340 419,748 -
23 Dec 2020 92.380 92.880 91.380 91.610 1,104,773 -
22 Dec 2020 92.470 93.280 92.100 92.490 1,305,506 -
21 Dec 2020 90.920 92.949 90.160 92.730 1,665,585 -
18 Dec 2020 92.470 92.690 91.020 92.190 2,751,925 -
17 Dec 2020 90.980 92.620 90.810 91.980 1,334,422 -
16 Dec 2020 92.100 92.290 90.230 90.430 1,702,099 -
15 Dec 2020 91.000 93.290 90.640 92.040 1,933,806 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)		 91.730 92.960 88.710 90.420 18,168,571 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)		 90.980 92.960 88.710 93.180 12,409,677 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)		 97.500 98.345 88.710 90.430 37,265,785 -
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.