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
2,510.8
-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 9,369.0 -43.4
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

PROVIDENT BANCORP INC PROVIDENT BANCORP INC
Updated on 28 May 2020 (End of trading day)
Last (USD): 9.220 Change: +0.030 High: 9.380 Remarks: -
Change (%): +0.33 Low: 8.690
Open 9.340 Yesterday's Close 9.190000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 53,094 Cumulative Value
 
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.55493 Trailing EPS (USD) e 0.50431 NAV (USD) b 11.9458
PE a 16.615 Trailing PE f 18.282 Price / NAV b 0.7718
Dividend (USD) d - Cash In Hand (USD) g 0.4447 Issued & Paid-up Shares c 19,476,200
Dividend Yield (%) d - Price / Cash In Hand g 20.733 Treasury Shares h -
Beta - 75 Daysi 0.915 R-Squared - 75 Days(%)i 55.80 Market Cap (M) 179.571
Beta - 500 Daysi 0.507 R-Squared - 500 Days (%)i 6.34 Enterprise Value (M) 300.474
Piotroski F Score 4 Exchange Code PVBC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 35.43 Free Float (%) 35.8
Sector & Industry Finance - Financial Conglomerates
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 28 Apr 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 24 Jan 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 PROVIDENT BANCORP INC NASDAQ 179.571 16.615 18.282 0.7718 -
Industry Financial Conglomerates NASDAQ 239.490 169.070 1105.729 1.9658 0.239
Local Peer IMMUNOVANT INC NASDAQ 1,611.416 - - 14.4055 -
Local Peer BROOGE ENERGY LIMITED NASDAQ 1,204.372 656.904 372.160 5.6919 -
Local Peer VECTOIQ ACQUISITION CORP NASDAQ 815.100 298.524 453.810 3.4219 -
Local Peer EXP WORLD HOLDINGS INC NASDAQ 675.194 - - 12.1056 -
Local Peer GREAT SOUTHERN BANCORPORATION INC NASDAQ 588.446 7.994 8.304 0.9580 3.199
Local Peer AGM GROUP HOLDINGS INC NASDAQ 606.713 - - 51.1945 -
Local Peer CONYERS PARK II ACQUISITION CORP NASDAQ 591.188 239.408 175.399 1.3466 -
Local Peer GORES METROPOULOS INC NASDAQ 512.500 94.123 96.337 1.3029 -
Local Peer HAYMAKER ACQUISITION CORP II NASDAQ 502.500 167.612 120.451 100.5000 -
Local Peer FINTECH ACQUISITION CORP III NASDAQ 454.168 106.214 113.751 1.3419 -
Local Peer INTERNATIONAL MONEY EXPRESS INC NASDAQ 427.130 21.782 19.291 6.8639 -
Local Peer APEX TECHNOLOGY ACQUISITION CORP NASDAQ 436.242 484.174 254.147 1.2829 -
Other Local Peers GORES HOLDINGS IV INC (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), LANDCADIA HOLDINGS II INC (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), ACT II GLOBAL ACQUISITION CORP (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), CHP MERGER CORP (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), TUSCAN HOLDINGS CORP (NASDAQ), NEBULA ACQUISITION CORPORATION (NASDAQ), GX ACQUISITION CORP (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), OPORTUN FINANCIAL CORPORATION (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), TERRITORIAL BANCOR (NASDAQ), CIIG MERGER CORP (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), HOME BANCORP INC (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), ARYA SCIENCES ACQUISITION CORP (NASDAQ), FS BANCORP INC (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), EAST STONE ACQUISITION CORP (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), MERIDA MERGER CORP I (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), FIRST BUSINESS FINL SERVICES INC (NASDAQ), WINS FIN HLDGS INC (NASDAQ), BANKFINANCIAL CORPORATION (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), SB FINANCIAL GROUP INC (NASDAQ), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), FIRST WESTERN FINANCIAL INC (NASDAQ), LIV CAPITAL ACQUISITION CORP (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), YUNHONG INTERNATIONAL (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), OPES ACQUISITION CORP (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), TENZING ACQUISITION CORP (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), ROTH CH ACQUISITION I CO (NASDAQ), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), NEWBORN ACQUISITION CORP (NASDAQ), RIOT BLOCKCHAIN INC (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), GORDON POINTE ACQUISITION CORP (NASDAQ), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), KBL MERGER CORP IV (NASDAQ), TOTTENHAM ACQUISITION I LTD (NASDAQ), US WELL SERVICES INC (NASDAQ), AMERICAN VIRTUAL CLOUD TECH INC (NASDAQ), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), HUDSON CAPITAL INC (NASDAQ), YUNHONG INTERNATIONAL C/WTS 31/01/2027 (TO PUR COM) (NASDAQ), YUNHONG INTERNATIONAL COM USD0.001 (S/R 31/01/2027) (NASDAQ)
Global Peer CITIGROUP INC NYSE 102,341.780 5.632 6.419 0.5870 3.966
Global Peer AMERICAN EXPRESS CO NYSE 78,935.554 11.904 14.494 3.7578 1.683
Global Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 25,509.205 4.767 6.247 - -
Global Peer PRUDENTIAL FINANCIAL INC NYSE 24,430.750 5.901 8.304 0.4042 6.530
Global Peer MACQUARIE GROUP LIMITED ASX 37,399.746 14.188 14.188 1.7756 3.910
Global Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 11,795.462 4.042 5.699 - -
Global Peer ZIJIN MINING HKEx 78,669.444 16.195 15.771 1.6122 3.541
Global Peer EQUITABLE HOLDINGS INC NYSE 8,853.308 - 1.994 0.4585 3.038
Global Peer GUOCO GROUP HKEx 34,385.829 10.164 7.881 0.5747 3.783
Global Peer CANNAE HOLDINGS INC NYSE 2,854.512 36.928 3.907 1.3091 -
Other Global Peers CHINA EB LTD (HKEx), ASSETMARK FINANCIAL HOLDINGS INC (NYSE), FLAGSTAR BANCORP (NYSE), Capital Financial Indonesia Tbk. (IDX), KINGSTON FIN (HKEx), NETWEALTH GROUP LTD (ASX), NEW FRONTIER HEALTH CORPORATION (NYSE), CHURCHILL CAPITAL CORP III (NYSE), TIMES NEIGHBOR (HKEx), CHURCHILL CAPITAL CORP II (NYSE), FAR POINT ACQUISITION CORP (NYSE), MCP MASTER INCOME TRUST (ASX), SHENGYE CAPITAL (HKEx), SPARTAN ENERGY ACQUISITION CORP (NYSE), FLYING EAGLE ACQUISITION CORP (NYSE), SEG (SET), COLLIER CREEK HOLDINGS (NYSE), PRINX CHENGSHAN (HKEx), Pacific Century (SGX), WAM LEADERS LIMITED (ASX), ELLINGTON FINANCIAL INC (NYSE), REPLAY ACQUISITION CORP (NYSE), HEARTS AND MINDS INVESTMENTS LTD (ASX), JUNIPER INDL HLDGS INC (NYSE), ASIA FINANCIAL (HKEx), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), TRINE ACQUISITION CORP (NYSE), ALUSSA ENERGY ACQUISITION CORP (NYSE), PUJIANG INTL (HKEx), EQT HOLDINGS LIMITED (ASX), CONTEL (HKEx), PENTAMASTER (HKEx), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), INTERPRIVATE ACQUISITION CORP (NYSE), WAM GLOBAL LTD (ASX), TORTOISE ACQUISITION CORP (NYSE), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), HANG YICK HLDGS (HKEx), CITIC CAPITAL ACQ CORP (NYSE), LEO HOLDINGS CORP (NYSE), CIMC-TIANDA (HKEx), OAKTREE ACQUISITION CORP (NYSE), PLATINUM ASIA INVESTMENTS LTD (ASX), PRIMEWEST (ASX), SC HEALTH CORP (NYSE), SCVX CORP (NYSE), DMY TECHNOLOGY GROUP INC (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), GIGCAPITAL2 INC (NYSE), BIOCERES CROP SOLUTIONS CORP (NYSE American), DALIPAL HLDG (HKEx), LGL SYSTEMS ACQUISITION CORP (NYSE), SUPEREIF (SET), GALILEO ACQUISITION CORP (NYSE), BOQI ENV (HKEx), CAMSING INTL (HKEx), CH BAOFENG INTL (HKEx), SAFEGUARD SCIENTIFICS INC (NYSE), SISRAM MED (HKEx), OCT (ASIA) (HKEx), EVER REACH GP (HKEx), WEALTHY WAY (HKEx), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), KINA SECURITIES LTD (ASX), SPACE GROUP (HKEx), CB GLOBAL (HKEx), LOTUS HORIZON (HKEx), Capitalinc Investment Tbk. (IDX), C FIN INT INV (HKEx), DUXTON WATER LTD (ASX), ASIA ORIENT (HKEx), LUDASHI (HKEx), SCULLY ROYALTY LTD (NYSE), CVC LIMITED (ASX), RISECOMM GP (HKEx), XIMEI RESOURCES (HKEx), KIMOU ENVIRON (HKEx), RIVERINE CHINA (HKEx), ZACD (HKEx), KANGLI INT HLDG (HKEx), FURNIWEB (HKEx), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), GOODRESOURCES (HKEx), KATO (HK) HLDGS (HKEx), CHINA TRENDS (HKEx), SPHERIA EMERGING COMPANIES LTD (ASX), GUOAN INTL (HKEx), TRIBECA GLOBAL NATURAL RES LTD (ASX), EMPIRE ENERGY GROUP LIMITED (ASX), VIZIONE (Bursa), PNE Industries (SGX), FIRST SHANGHAI (HKEx), RYDER CAPITAL LTD (ASX), MIJI INTL HLDGS (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), MAN SHUN GP (HKEx), TS WONDERS (HKEx), SBAGAN (Bursa), LAI SI ENT (HKEx), WING CHI HLDGS (HKEx), Guoan Intl (SGX), DUXTON BROADACRE FARMS LTD (ASX), LEE HING (HKEx), GUNUNG (Bursa), TRANSTECH (HKEx), Panca Global Kapital Tbk. (IDX), VIXTEL TECH (HKEx), POWER FINANCIAL (HKEx), JLOGO HLDGS (HKEx), SHEUNG MOON (HKEx), ORIENTAL EXPL (HKEx), PALADIN (HKEx), SEM HLDGS (HKEx), SMART GLOBE (HKEx), TWINTEK (HKEx), TIAN CHANG GP (HKEx), GRP^ (SGX), FNS (SET), MJPERAK (Bursa), FOUNDERS FIRST LIMITED (ASX), CLOUD COPPER (HKEx), KPPROP (Bursa), ALTUS HLDGS (HKEx), China Env (SGX), TNITY (SET), DRAGON RISE GP (HKEx), MOG HOLDINGS (HKEx), FINTEC (Bursa), A1 INVESTMENTS & RESOURCES LTD (ASX), WARISAN (Bursa), ACME INTL HLDGS (HKEx), LAPCO HOLDINGS (HKEx), ZIONCOM (HKEx), BDB (Bursa), Charisma Energy (SGX), FDG KINETIC (HKEx), KIDSLAND INTL (HKEx), LING YUI (HKEx), ICONIC (Bursa), G & M HLDGS (HKEx), CH INNOVATION (HKEx), HNA TECH INV (HKEx), Axington (SGX), FUTURE WORLD FH (HKEx), PINE TECH (HKEx), VICON HOLDINGS (HKEx), OMNIBRIDGE HLDG (HKEx), SCOPE (Bursa), CLIME INVESTMENT MANAGEMENT LTD (ASX), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), CHINA TANGSHANG (HKEx), YUK WING GP (HKEx), CTIB (Bursa), PKS HOLDINGS LTD (ASX), HINGTEX HLDGS (HKEx), Charnic Capital Tbk. (IDX), SDS (Bursa), EAGLERIDE INV (HKEx), Pool Advista Finance Tbk. (IDX), HG Metal (SGX), NNK (HKEx), LKS HOLDING (HKEx), ECP EMERGING GROWTH LTD (ASX), SCC (Bursa), DT CAPITAL (HKEx), METROPOLIS CAP (HKEx), Alfa Energi Investama Tbk. (IDX), WT GROUP (HKEx), TONGDA HONG TAI (HKEx), LEWEKO (Bursa), VICO INTL HLDGS (HKEx), Jadason^ (SGX), CH INTERNET INV (HKEx), HANVEY GROUP (HKEx), CH INV FIN GP (HKEx), AMUSE GROUP (HKEx), SHUANG YUN HLDG (HKEx), GPP (Bursa), GOLDEN PONDER (HKEx), TREE HOLDINGS (HKEx), AMASSE CAPITAL (HKEx), S&P INTL HLDG (HKEx), KEYBRIDGE CAPITAL LTD (ASX), VONGROUP (HKEx), IQ3CORP LTD (ASX), SHEN YOU HLDGS (HKEx), WAN LEADER (HKEx), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), FINTEC-PA (Bursa), CAPITAL FIN (HKEx), LONDON CITY EQUITIES LIMITED (ASX), Asiatic (SGX), InnoPac^ (SGX), SUNLIGHT HLDGS (HKEx), NATIONAL INV (HKEx), KINETIX SYSTEMS (HKEx), COHEN & COMPANY INC (NYSE American), BAO SHEN HLDGS (HKEx), CORE ECON INV (HKEx), HM INTL HLDGS (HKEx), CHI OCEAN IND (HKEx), KAILI RESOURCES LIMITED (ASX), HUIYIN HLDGS GP (HKEx), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), VIAGOLD CAPITAL (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), LANKA GRAPHITE LTD (ASX), POLYMER (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 -+0.580
+6.71 %
10 Days -+1.020
+12.44 %
20 Days --0.120
-1.28 %
Medium Term Return 3 Months 0.030-1.770
-15.83 %
6 Months 0.030-2.580
-21.61 %
1 Year 0.030-2.432
-20.61 %
Long Term Return 2 Years 0.030-2.481
-20.95 %
3 Years 0.030-1.294
-12.02 %
Annualised Return Annualised --
-4.18 %
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 7.598 - 14.083 Change From 1 Year Low +1.621 % Change From 1 Year Low (%) +21.34
Change From 1 Year High -4.863 % Change From 1 Year High (%) -34.53
2 Years Range 7.598 - 15.239 Change From 2 Years Low +1.621 % Change From 2 Years Low (%) +21.34
Change From 2 Years High -6.019 % Change From 2 Years High (%) -39.50
5 Years Range 5.571 - 15.239 Change From 5 Years Low +3.649 % Change From 5 Years Low (%) +65.50
Change From 5 Years High -6.019 % Change From 5 Years High (%) -39.50
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Provident Bancorp, Inc. engages in the provision of banking services, through its subsidiary, The Provident Bank, it attracts deposits from the general public, which are used for loans, primarily commercial real estate, construction and land development, and commercial business loans, and securities investment. The company was founded in 2011 and is headquartered in Amesbury, MA.

Historical Price Data

Date Open High Low Close Volume VWAP
28 May 2020 9.340 9.380 8.690 9.220 53,094 -
27 May 2020 8.950 9.350 8.850 9.190 38,650 -
26 May 2020 8.850 8.925 8.790 8.840 27,986 -
22 May 2020 8.670 8.680 8.490 8.640 15,847 -
21 May 2020 8.880 8.910 8.600 8.610 19,703 -
20 May 2020 8.800 8.940 8.600 8.860 28,121 -
19 May 2020 8.960 9.040 8.500 8.520 26,049 -
18 May 2020 8.440 8.970 8.320 8.960 47,565 -
15 May 2020 8.030 8.240 7.840 8.200 35,828 -
14 May 2020 7.850 8.030 7.598 7.980 34,904 -
13 May 2020 8.240 8.690 7.770 8.070 45,580 -
12 May 2020 8.690 8.765 8.280 8.280 114,113 -
11 May 2020 8.780 8.820 8.390 8.690 37,255 -
08 May 2020 8.780 9.040 8.700 8.950 30,329 -
07 May 2020 8.443 8.720 8.443 8.600 23,308 -
06 May 2020 8.600 8.720 8.130 8.420 60,243 -
05 May 2020 9.240 9.240 8.440 8.530 36,686 -
04 May 2020 9.210 9.250 8.930 9.060 16,114 -
01 May 2020 9.220 9.340 8.940 9.340 28,958 -
30 Apr 2020 9.760 9.760 9.350 9.540 39,586 -
29 Apr 2020 9.500 10.011 9.270 9.910 74,369 -
28 Apr 2020 9.560 9.560 9.220 9.260 44,448 -
Summary
Current 2 Weeks
(14 May 2020 to 28 May 2020)		 7.850 9.380 7.599 9.220 327,747 -
Previous 2 Weeks
(30 Apr 2020 to 13 May 2020)		 9.760 9.760 7.599 8.070 432,172 -
4 Weeks from
(01 Apr 2020 to 29 Apr 2020)		 8.320 9.380 7.599 9.910 1,131,944 -
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.