Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,510.8
-4.5 (-0.18%)

 

  • STI Straits Times Index
    2,510.8
    -4.5 (-0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,473.2
    15.8 (1.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    22,961.5
    -171.3 (-0.74%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.4
    6.1 (0.22%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,877.9
    -38.4 (-0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,753.6
    37.4 (0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,816.8M
  • Value: 4,142.6M
  • Rise: 214
  • Fall: 121
  • Unch: 473

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Mapletree Log Tr2.050+0.130
ComfortDelGro1.440-0.060
SPH1.280-0.180
Rex Intl0.155+0.015
Sembcorp Ind1.360-0.150
SATS2.660-0.160
Broadway Ind^0.116+0.018
Singtel2.490-0.020
CapitaMall Trust2.030+0.100
Oceanus^0.005-

World Indices

World Indices
Name Last Change
Nasdaq 9,489.9 +120.9
HSI 22,961.5 -171.3
HSCEI 9,561.0 +9.5
Jakarta 4,753.6 +37.4
Nikkei 225 21,877.9 -38.4
SSE Comp 2,852.4 +6.1
Shanghai A 2,989.9 +6.6
Shanghai B 200.2 -5.3
KOSPI 2,029.6 +1.1

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAE INC CAE
Updated on 29 May 2020 (End of trading day)
Last (USD): 15.030 Change: -0.570 High: 15.440 Remarks: -
Change (%): -3.65 Low: 14.510
Open 15.380 Yesterday's Close 15.6
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 795,059 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.88094 Trailing EPS (USD) e 0.88094 NAV (USD) b 6.5852
PE a 17.061 Trailing PE f 17.061 Price / NAV b 2.2824
Dividend (USD) d 0.323116 Cash In Hand (USD) g 2.5035 Issued & Paid-up Shares c 265,622,000
Dividend Yield (%) d 2.150 Price / Cash In Hand g 6.004 Treasury Shares h -
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 3,992.299
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 5,817.780
Piotroski F Score 5 Exchange Code CAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 74.09 Free Float (%) 100.0
Sector & Industry Commercial Services - Miscellaneous Commercial Services
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 22 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 09 May 2016.
  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 CAE INC NYSE 3,992.299 17.061 17.061 2.2824 2.150
Industry Miscellaneous Commercial Services NYSE 4,530.208 41.539 47.405 5.4912 0.488
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 44,981.141 23.428 23.428 15.6761 -
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 20,430.138 22.825 23.482 7.3063 -
Local Peer EQUIFAX INC NYSE 18,639.881 - 69.113 7.8105 1.014
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 13,904.339 28.841 33.424 11.5628 1.685
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,001.935 22.869 22.869 12.8473 -
Local Peer GARTNER INC NYSE 10,852.610 46.520 37.736 12.1902 -
Local Peer CERIDIAN HCM HLDG INC NYSE 9,987.596 126.907 131.243 5.2968 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 10,439.614 30.156 30.157 - -
Local Peer CHARLES RIVER LABORATORIES NYSE 8,890.906 35.279 35.900 5.3820 -
Local Peer CLARIVATE PLC NYSE 8,357.070 - - 3.9926 -
Local Peer CHEGG INC NYSE 7,552.298 - - 16.3141 -
Local Peer GENPACT LIMITED NYSE 6,845.743 22.454 20.761 4.3518 0.944
Other Local Peers BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), FTI CONSULTING INC (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), BRINK S COMPANY (NYSE), VIVINT SMART HOME INC (NYSE), KAR AUCTION SERVICES INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), EVOLENT HEALTH INC (NYSE), VECTRUS INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), VIAD CORP (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), FRANKLIN COVEY CO (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), CHINA DISTANCE EDUCATIN HLDGS LTD SPON ADR EACH REP 4 ORD SHS (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), EMERALD HOLDING INC (NYSE), STARTEK INC (NYSE), TEAM INC (NYSE), GP STRATEGIES CORP (NYSE), GLOBAL SHIP LEASE INC (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), ATENTO SA (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 20,986.805 35.469 30.510 9.2007 -
Global Peer BRAMBLES LTD ASX 17,666.377 24.204 25.516 3.9982 2.608
Global Peer PPD INC NASDAQ 9,495.428 173.691 173.696 -8.7928 -
Global Peer ETSY INC NASDAQ 9,610.544 100.220 125.092 23.6217 -
Global Peer REA GROUP LIMITED ASX 13,233.406 126.037 52.875 13.5217 1.174
Global Peer PHARMARON HKEx 49,883.821 80.397 74.974 5.8097 0.258
Global Peer PRA HEALTH SCIENCES INC NASDAQ 6,585.260 27.098 27.485 5.9465 -
Global Peer TRAVELSKY TECH HKEx 45,531.859 15.791 15.791 2.1678 2.030
Global Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 4,910.566 - - 8.9031 -
Global Peer CDK GLOBAL INC NASDAQ 4,777.266 38.526 692.357 -7.5174 1.521
Other Global Peers GRAND CANYON EDUCATION (NASDAQ), CHINA EAST EDU (HKEx), KINGSOFT CLOUD HLDGS LTD SPON ADS EACH REP 15 ORD SHS (NASDAQ), KOOLEARN (HKEx), CHINA EDU GROUP (HKEx), STAMPS.COM INC (NASDAQ), MEDPACE HOLDINGS INC (NASDAQ), YUHUA EDU (HKEx), HMS HOLDINGS CORP (NASDAQ), BANDWIDTH INC (NASDAQ), HOPE EDU (HKEx), PROGYNY INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), TTEC HOLDINGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), PRA GROUP INC (NASDAQ), HAITONG UT (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), ICF INTERNATIONAL INC (NASDAQ), TIANLI EDU (HKEx), R1 RCM INC (NASDAQ), CARDTRONICS PLC (NASDAQ), SCHOLAR EDU (HKEx), IPH LTD (ASX), HURON CONSULTING GROUP INC (NASDAQ), VITROX (Bursa), CORPORATE TRAVEL (ASX), NEW HIGHER EDU (HKEx), PAE INCORPORATED (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), OMNI BRIDGEWAY LTD (ASX), WISDOM EDU INTL (HKEx), CHINA VAST (HKEx), MINSHENG EDU (HKEx), NV5 GLOBAL IN (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), FORRESTER RESEARCH INC (NASDAQ), KEROS THERAPEUTICS INC (NASDAQ), MABPHARM-B (HKEx), FRANCHISE GROUP INC (NASDAQ), JMT (SET), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), SERVICE STREAM LTD (ASX), CONDUENT INC (NASDAQ), ATRECA INC (NASDAQ), HUALI UNIV GP (HKEx), CH XINHUA EDU (HKEx), VICOM (SGX), SP PLUS CORP (NASDAQ), HACKETT GROUP INC (NASDAQ), BESTSTUDY EDU (HKEx), Batavia Prosperindo Internasional Tbk. (IDX), KIMBALL ELECTRONICS INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), PAYSIGN INC (NASDAQ), CENTOGENE NV (NASDAQ), DATANG ENVIRO (HKEx), CRA INTERNATIONAL INC (NASDAQ), BIRMINGHAM SPTS (HKEx), WILLDAN GROUP INC (NASDAQ), CHEN LIN EDU (HKEx), HUIFU PAYMENT (HKEx), WAC HOLDINGS (HKEx), GREENLAND BROAD (HKEx), COMSCORE INC (NASDAQ), EARTHASIA (HKEx), NOVA GROUP (HKEx), CHINA CHUNLAI (HKEx), EXICURE INC (NASDAQ), NETBAY (SET), ATLAN (Bursa), Prodia Widyahusada Tbk. (IDX), SLD GROUP (HKEx), GINGKO EDU (HKEx), IFAST (SGX), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), GENETIC SIGNATURES LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), SAMPLE TECH (HKEx), SEG (Bursa), ATOMERA INCORPORATED (NASDAQ), HUMAN (SET), PICO FAR EAST (HKEx), SCIENJOY HOLDING CORPORATION (NASDAQ), CITADEL GROUP LIMITED (THE) (ASX), CALYXT INC (NASDAQ), GAIA INC NEW (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), SMIT (HKEx), Bhakti Multi Artha Tbk. (IDX), ALTIMMUNE INC (NASDAQ), CHAYO (SET), ACACIA RESEARCH CORP (NASDAQ), AUCT (SET), C-LINK SQ (HKEx), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), TMT (SET), CLASS LTD (ASX), CELCUITY INC (NASDAQ), WONDERFUL SKY (HKEx), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), BOL (SET), POINTS INTERNATIONAL LTD (NASDAQ), 21CENTURY EDU (HKEx), UnUsUaL (SGX), QANTM INTELLECTUAL PROPERTY LTD (ASX), PRGX GLOBAL INC (NASDAQ), GOLDSTREAM INV (HKEx), ELSOFT (Bursa), CINEDIGM CORPORATION (NASDAQ), SCICOM (Bursa), INFORMATION SERVICES GROUP INC (NASDAQ), SLATER & GORDON LIMITED (ASX), SELECT INTERIOR CONCEPTS INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), RAFFLESINTERIOR (HKEx), INNO (Bursa), RESEARCH SOLUTIONS INC (NASDAQ), COUNTPLUS LTD (ASX), GTN LTD (ASX), OURGAME (HKEx), GS Hldg (SGX), Raffles Edu (SGX), BROOK (SET), 3P LEARNING LIMITED (ASX), WENYE GROUP (HKEx), HOPE LIFE INT (HKEx), BKD (SET), KNK HOLDINGS (HKEx), TRANSENTERIX INC (NYSE American), IWS GROUP (HKEx), LY Corp (SGX), CREATIVE HLDGS (HKEx), SUN INT'L (HKEx), KINGSLEY EDU (HKEx), The Place Hldg (SGX), NETWORK-1 TECHNOLOGIES INC (NYSE American), HK EDU INTL (HKEx), Tunas Alfin Tbk. (IDX), BOJUN EDU (HKEx), CRMI (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), NVD (SET), MAINSTREAM GROUP HOLDINGS LTD (ASX), APPLIED DNA SCIENCES INC (NASDAQ), TEAMG (SET), 99 TECHNOLOGY LTD CDI (ASX), TRXADE GROUP INC (NASDAQ), UTS MARKETING (HKEx), ONEVUE HOLDINGS LIMITED (ASX), STI (SET), ODYSSEY MARINE EXPLORATION (NASDAQ), USIO INC (NASDAQ), ADWAY (HKEx), QUICKFEE LTD (ASX), ISELECT LTD (ASX), VMOTO LIMITED (ASX), MIND C.T.I (NASDAQ), CCID CONSULTING (HKEx), ZHONGCHAO INC (NASDAQ), WINSON HLDGS HK (HKEx), VERB TECHNOLOGY COMPANY INC (NASDAQ), JOHNSON HLDGS (HKEx), SIS MOBILE (HKEx), NAMOI COTTON LTD (ASX), PERFORMANT FINANCIAL (NASDAQ), STRAKER TRANSLATIONS LTD (ASX), CHINA SMARTPAY (HKEx), OPGEN INC (NASDAQ), SFUND INTL HLDG (HKEx), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), CHANHIGH (HKEx), URBANISE.COM LIMITED (ASX), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), ANTERIS TECHNOLOGIES LTD (ASX), ZICO Hldgs (SGX), GLOBAL M HLDG (HKEx), STARLITE HOLD (HKEx), SECURITY MATTERS LTD (ASX), LCK Global Kedaton Tbk. (IDX), AVA RISK GROUP LTD (ASX), TESSERENT LTD (ASX), OTO (SET), WILHELMINA INTERNATIONAL INC (NASDAQ), DAOHE GLOBAL (HKEx), CHING LEE (HKEx), ALJ REGIONAL HOLDINGS INC (NASDAQ), Secura (SGX), PROTEOMICS INTL LABORATORIES LTD (ASX), EDISON NATION INC (NASDAQ), XH NEWS MEDIA (HKEx), K W NELSON GP (HKEx), CREDIT INTELLIGENCE LTD (ASX), SYNERGY GROUP (HKEx), DESIGN CAPITAL (HKEx), MIDLAND IC&I (HKEx), SYNERGIS HOLD (HKEx), Blumont (SGX), ISENTIA GROUP LIMITED (ASX), LIGHTBRIDGE CORPORATION (NASDAQ), EAH (Bursa), MFGROUP (Bursa), TSO (HKEx), Chasen^ (SGX), SPEEDY GLOBAL (HKEx), PICORP (Bursa), SITE GROUP INTERNATIONAL LIMITED (ASX), HSSP INTL (HKEx), LUMINA GROUP (HKEx), Dyandra Media International Tbk. (IDX), CV CHECK LIMITED (ASX), KYCKR LIMITED (ASX), SPAR GROUP INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), MARATHON PATENT GROUP INC (NASDAQ), DOWWAY (HKEx), CHINA ORIENTED (HKEx), EBROKER GROUP (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), REDHILL EDUCATION LTD (ASX), SANBASE CORP (HKEx), C DIGITAL CUL (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), NXT-ID INC (NASDAQ), VECTUS BIOSYSTEMS LTD (ASX), GREATWALLE INC (HKEx), ORIENTAL PAY (HKEx), KOMARK (Bursa), GOLDWAY EDU (HKEx), WAH FU EDUCATION GROUP LIMITED (NASDAQ), ETS GROUP (HKEx), MGRC (Bursa), Protech Mitra Perkasa Tbk. (IDX), PHOENITRON HOLD (HKEx), FORTUNE SUN (HKEx), MCLEAN (Bursa), CONNEXION TELEMATICS LTD (ASX), MVP (SET), LINOCRAFT HLDGS (HKEx), PPS INT'L (HKEx), DADI EDU (HKEx), Beng Kuang^ (SGX), AROWANA INTERNATIONAL LIMITED (ASX), K (SET), RHYTHM BIOSCIENCES LTD (ASX), AEC GROUP (HKEx), ASIAPAC FIN INV (HKEx), BIOXYNE LIMITED (ASX), ROMA GROUP (HKEx), MEDIBIO LIMITED (ASX), ARIP (SET), Indo Komoditi Korpora Tbk. (IDX), MINT PAYMENTS LIMITED (ASX), TRIMANTIUM GROWTHOPS LTD (ASX), Lasseters Intl (SGX), LM FUNDING AMERICA INC (NASDAQ), ALTERRA LTD (ASX), TFP (Bursa), ROYAL CEN RES (HKEx), RMG (ASX), NutryFarm^ (SGX), AL GROUP (HKEx), BLOSSOMVALE HOLDINGS LTD (ASX), Limas Indonesia Makmur Tbk (IDX), OOH HOLDINGS (HKEx), GSC (SET), ENERGY ACTION LTD (ASX), TSF (SET), REAL ESTATE INVESTAR GROUP LTD (ASX), PROPERTY CONNECT HOLDINGS LTD (ASX), PUREPROFILE LIMITED (ASX), JMEDU (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 -+1.470
+10.84 %
10 Days -+1.350
+9.87 %
20 Days --1.050
-6.53 %
Medium Term Return 3 Months --11.780
-43.94 %
6 Months --11.880
-44.15 %
1 Year --10.460
-41.04 %
Long Term Return 2 Years --6.130
-28.97 %
3 Years --1.250
-7.68 %
5 Years -+2.850
+23.40 %
Annualised Return Annualised --
+4.29 %
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 9.800 - 31.560 Change From 1 Year Low +5.230 % Change From 1 Year Low (%) +53.37
Change From 1 Year High -16.530 % Change From 1 Year High (%) -52.38
2 Years Range 9.800 - 31.560 Change From 2 Years Low +5.230 % Change From 2 Years Low (%) +53.37
Change From 2 Years High -16.530 % Change From 2 Years High (%) -52.38
5 Years Range 9.340 - 31.560 Change From 5 Years Low +5.690 % Change From 5 Years Low (%) +60.92
Change From 5 Years High -16.530 % Change From 5 Years High (%) -52.38
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CAE, Inc. engages in the provision of training and development of integrated training solutions for the defence and security markets, commercial airlines, business aircraft operators, helicopter operators, aircraft manufacturers, and healthcare education and service providers. It operates through the following segments: Civil Aviation Training Solutions, Defence and Security, and Healthcare. The Civil Aviation Training Solutions segment offers training solutions for flight, cabin, maintenance and ground personnel in commercial, business and helicopter aviation, a complete range of flight simulation training devices, as well as ab initio pilot training and crew sourcing services. The Defence and Security segment includes training systems integrator for defence forces across the air, land and naval domains, and for government organizations responsible for public safety. The Healthcare segment designs and manufactures simulators, audiovisual solutions, and courseware for training of medical and allied healthcare students and clinicians in educational institutions, hospitals and defence organizations. The company was founded by Kenneth R. Patrick on March 17, 1947 and is headquartered in Montreal, Canada.

Historical Price Data

Date Open High Low Close Volume VWAP
29 May 2020 15.380 15.440 14.510 15.030 795,059 -
28 May 2020 15.770 16.010 15.380 15.600 557,743 -
27 May 2020 14.800 15.580 14.540 15.530 969,103 -
26 May 2020 13.680 14.430 13.610 14.290 977,910 -
22 May 2020 15.650 15.720 13.270 13.560 960,033 -
21 May 2020 14.760 14.800 14.330 14.470 1,115,312 -
20 May 2020 15.070 15.300 14.590 14.700 695,640 -
19 May 2020 15.000 15.210 14.380 14.850 587,241 -
18 May 2020 14.140 15.150 14.140 14.990 544,394 -
15 May 2020 13.790 14.059 13.460 13.680 1,051,764 -
14 May 2020 13.800 14.200 13.210 13.880 659,347 -
13 May 2020 14.700 14.700 13.721 14.150 621,853 -
12 May 2020 15.760 15.780 14.720 14.740 355,779 -
11 May 2020 15.550 15.820 15.370 15.680 234,967 -
08 May 2020 15.560 15.910 15.450 15.830 334,395 -
07 May 2020 15.530 15.820 15.226 15.370 612,002 -
06 May 2020 15.400 15.430 14.980 15.370 544,511 -
05 May 2020 15.570 16.070 15.260 15.440 481,333 -
04 May 2020 15.210 15.680 14.910 15.390 668,452 -
01 May 2020 16.180 16.199 15.810 16.080 525,565 -
30 Apr 2020 16.830 16.940 16.060 16.560 558,235 -
29 Apr 2020 16.600 17.500 16.490 17.140 559,170 -
Summary
Current 2 Weeks
(15 May 2020 to 29 May 2020)
13.790 16.010 13.270 15.030 8,254,199 -
Previous 2 Weeks
(01 May 2020 to 14 May 2020)
16.180 16.199 13.270 13.880 5,038,204 -
4 Weeks from
(02 Apr 2020 to 30 Apr 2020)
11.730 16.010 11.580 16.560 15,954,668 -
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.