Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,652.9
16.2 (0.62%)

 

  • STI Straits Times Index
    2,652.9
    16.2 (0.62%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,552.7
    16.4 (1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,373.1
    248.9 (0.99%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,152.8
    62.2 (2.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,306.5
    160.5 (0.72%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,973.8
    7.0 (0.14%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,532.5M
  • Value: 907.4M
  • Rise: 181
  • Fall: 116
  • Unch: 511

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.500+0.035
IPS Securex0.105+0.015
LionGold0.002-
Oceanus^0.007-
Secura0.094+0.003
Synagie0.191+0.012
ThaiBev0.695+0.020
Singapore-eDev0.115-0.001
New Wave0.011-0.001
Asian Micro0.004-

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

WHITEHAVEN COAL LIMITED WHITEHAVEN COAL
Updated on 03 Jul 2020 (End of trading day)
Last (AUD): 1.510 Change: +0.075 High: 1.545 Remarks: -
Change (%): +5.23 Low: 1.485
Open 1.535 Yesterday's Close 1.435
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 5,500,184 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (AUD) a 0.51719 Trailing EPS (AUD) e 0.24440 NAV (AUD) b 3.1903
PE a 2.920 Trailing PE f 6.178 Price / NAV b 0.4733
Dividend (AUD) d 0.499998 Cash In Hand (AUD) g 0.1189 Issued & Paid-up Shares c 1,020,712,124
Dividend Yield (%) d 33.112 Price / Cash In Hand g 12.700 Treasury Shares h 5,337,876
Beta - 75 Daysi 0.375 R-Squared - 75 Days(%)i 2.35 Market Cap (M) 1,541.275
Beta - 500 Daysi 1.138 R-Squared - 500 Days (%)i 12.91 Enterprise Value (M) 2,234.635
Piotroski F Score 7 Exchange Code WHC Par Value ( AUD ) n.a.
52 Weeks Volatility (%) 44.57 Free Float (%) 83.2
Sector & Industry Energy Minerals - Coal
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 19 Aug 2019.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 19 Aug 2019.
  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 WHITEHAVEN COAL LIMITED ASX 1,541.275 2.920 6.178 0.4733 33.112
Industry Coal ASX 339.036 6.701 8.770 0.7745 8.032
Local Peer SOUL PATTINSON(WASHINGTON H.)&CO ASX 4,783.112 19.529 39.948 1.3564 2.903
Local Peer YANCOAL AUSTRALIA LTD ASX 2,720.106 3.783 3.783 0.4415 -
Local Peer NEW HOPE CORPORATION ASX 1,181.025 5.688 7.371 0.6048 11.965
Local Peer STANMORE COAL LIMITED ASX 190.635 2.081 1.961 1.1732 14.777
Local Peer GALILEE ENERGY LIMITED ASX 173.729 - - 6.1716 -
Local Peer WILUNA MINING CORPORATION LTD ASX 149.423 - - - -
Local Peer ATRUM COAL LTD ASX 146.322 - - 8.5570 -
Local Peer TERRACOM LTD ASX 120.577 - - 1.9778 -
Local Peer WHITE ENERGY COMPANY LIMITED ASX 108.427 - - 16.8675 -
Local Peer BATHURST RESOURCES LIMITED ASX 85.476 2.028 2.645 0.7974 4.968
Local Peer UNIVERSAL COAL PLC NPV (CDI) ASX 83.596 2.193 10.968 0.6751 18.750
Local Peer WOLLONGONG COAL LIMITED ASX 74.936 - - -0.1090 -
Other Local Peers TIGERS REALM COAL LTD (ASX), REY RESOURCES LTD (ASX), BOWEN COKING COAL LTD (ASX), ALLEGIANCE COAL LTD (ASX), ASPIRE MINING LTD (ASX), COKAL LIMITED (ASX), RESOURCE GENERATION LIMITED (ASX), VOLT RESOURCES LTD (ASX), JAMESON RESOURCES LTD (ASX), HAWKSTONE MINING (ASX), BOUNTY MINING LIMITED (ASX), CIRRUS NETWORKS HOLDINGS LIMITED (ASX), MC MINING LTD (ASX), PERPETUAL RESOURCES LIMITED (ASX), IKWEZI MINING LTD (ASX), EAST ENERGY RESOURCES LTD (ASX), DISCOVERY AFRICA LIMITED (ASX), NUCOAL RESOURCES LTD (ASX), VPCL LTD (ASX), ACACIA COAL LIMITED (ASX), SHREE MINERAL LIMITED (ASX), PACIFIC AMERICAN HOLDINGS LTD (ASX), LUSTRUM MINERALS LTD (ASX), COUNTY INTERNATIONAL LIMITED (ASX)
Global Peer CHINA SHENHUA HKEx 264,133.622 5.585 6.052 0.6606 10.295
Global Peer YANCOAL AUS HKEx 33,461.705 8.547 8.547 0.9916 -
Global Peer YANZHOU COAL HKEx 30,715.200 2.885 2.885 0.5074 10.127
Global Peer Bayan Resources Tbk. IDX 46,666,620.000 14.772 18.790 5.3181 -
Global Peer CHINA COAL HKEx 25,854.387 3.679 3.679 0.2382 7.142
Global Peer Adaro Energy Tbk. IDX 33,265,440.000 5.820 6.100 0.5458 -
Global Peer YITAI COAL HKEx 16,237.495 3.269 4.583 0.4280 11.363
Global Peer Bukit Asam Tbk. IDX 22,935,613.210 5.653 5.999 1.1610 -
Global Peer Golden Energy Mines Tbk. IDX 17,999,991.000 19.460 16.450 2.8207 -
Global Peer SHOUGANG RES HKEx 8,535.962 7.485 7.485 0.5443 10.683
Other Global Peers BANPU (SET), WARRIOR MET COAL INC (NYSE), Indo Tambangraya Megah Tbk. (IDX), ARCH RESOURCES INC (NYSE), ALLIANCE RESOURCE PARTNERS LP (NASDAQ), KINETIC M&E (HKEx), NACCO INDUSTRIES INC (NYSE), PEABODY ENERGY CO (NYSE), Baramulti Suksessarana Tbk. (IDX), Bumi Resources Tbk. (IDX), SUNCOKE ENERGY INC (NYSE), Harum Energy Tbk. (IDX), Toba Bara Sejahtra Tbk. (IDX), FS ANTHRACITE (HKEx), Samindo Resources Tbk. (IDX), NATURAL RESOURCE PARTNERS LP (NYSE), Mitrabara Adiperdana Tbk. (IDX), Dwi Guna Laksana Tbk. (IDX), CONSOL ENERGY INC (NYSE), LANNA (SET), Geo Energy Res (SGX), Atlas Resources Tbk. (IDX), CONSOL COAL RESOURCES LP (NYSE), RAMACO RESOURCES INC (NASDAQ), Delta Dunia Makmur Tbk. (IDX), E-COMMODITIES (HKEx), UP ENERGY DEV (HKEx), AGRITRADE RES (HKEx), Resource Alam Indonesia Tbk. (IDX), KING STONE ENGY (HKEx), SOUTHERN ENERGY (HKEx), CONTURA ENERGY INC (NYSE), MONGOL MINING (HKEx), CHINA LEON (HKEx), TAUNG GOLD (HKEx), CHINA QINFA (HKEx), HIDILI INDUSTRY (HKEx), MONGOLIA ENERGY (HKEx), AMERICAN RESOURCES CORPORATION (NASDAQ), Resources Prima (SGX), Exploitasi Energi Indonesia Tbk. (IDX), HUSCOKE HLDGS (HKEx), Sumber Energi Andalan Tbk. (IDX), ELIFE HLDGS (HKEx), SOUTHGOBI-S (HKEx), HALLADOR ENERGY CO (NASDAQ), Golden Eagle Energy Tbk. (IDX), Garda Tujuh Buana Tbk (IDX), BlackGoldNatural (SGX), SIBERIAN MINING (HKEx), KAISUN HOLDINGS (HKEx), Borneo Olah Sarana Sukses 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 -+0.060
+4.14 %
10 Days --0.090
-5.62 %
20 Days --0.370
-19.68 %
Medium Term Return 3 Months --0.500
-24.88 %
6 Months 0.015-1.140
-42.45 %
1 Year 0.315-2.190
-50.68 %
Long Term Return 2 Years 0.785-4.380
-61.04 %
3 Years 0.975-1.221
-9.01 %
5 Years 0.975+0.376
+119.14 %
Annualised Return Annualised --
+16.99 %
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 1.375 - 3.910 Change From 1 Year Low +0.135 % Change From 1 Year Low (%) +9.82
Change From 1 Year High -2.400 % Change From 1 Year High (%) -61.38
2 Years Range 1.375 - 5.910 Change From 2 Years Low +0.135 % Change From 2 Years Low (%) +9.82
Change From 2 Years High -4.400 % Change From 2 Years High (%) -74.45
5 Years Range 0.343 - 5.950 Change From 5 Years Low +1.167 % Change From 5 Years Low (%) +340.75
Change From 5 Years High -4.440 % Change From 5 Years High (%) -74.62
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Whitehaven Coal Ltd. is engaged in the development and operation of coal mines. The company operates through the following segments: Open Cut Operations and Underground Operations. Its projects include Canyon, Maules Creek, Narrabri North, Rocglen, Sunnyside, Tarrawonga, Vickery, Werris Creek, and Other Projects. The company was founded by Keith Ross in February 1999 and is headquartered in Sydney, Australia.

Historical Price Data

Date Open High Low Close Volume VWAP
03 Jul 2020 1.535 1.545 1.485 1.510 5,500,184 -
01 Jul 2020 1.450 1.450 1.400 1.435 5,374,592 -
30 Jun 2020 1.420 1.445 1.377 1.430 9,929,653 -
29 Jun 2020 1.420 1.420 1.375 1.400 6,733,495 -
26 Jun 2020 1.445 1.465 1.425 1.450 6,661,077 -
25 Jun 2020 1.485 1.485 1.410 1.410 9,812,478 -
24 Jun 2020 1.550 1.560 1.500 1.530 8,676,269 -
23 Jun 2020 1.610 1.610 1.530 1.540 11,156,400 -
22 Jun 2020 1.585 1.620 1.580 1.595 6,464,762 -
19 Jun 2020 1.650 1.660 1.577 1.600 26,711,400 -
18 Jun 2020 1.605 1.620 1.580 1.620 10,296,790 -
17 Jun 2020 1.660 1.675 1.600 1.635 8,462,310 -
16 Jun 2020 1.650 1.667 1.605 1.650 9,857,017 -
15 Jun 2020 1.650 1.660 1.575 1.575 12,637,820 -
12 Jun 2020 1.650 1.680 1.625 1.650 25,701,400 -
11 Jun 2020 1.870 1.890 1.725 1.725 11,748,870 -
10 Jun 2020 1.890 1.935 1.855 1.875 8,930,504 -
09 Jun 2020 1.930 1.990 1.890 1.920 12,057,920 -
05 Jun 2020 1.830 1.900 1.825 1.880 8,454,951 -
04 Jun 2020 1.850 1.880 1.792 1.835 8,659,955 -
03 Jun 2020 1.855 1.935 1.825 1.840 8,719,440 -
02 Jun 2020 1.760 1.845 1.740 1.820 14,460,830 -
Summary
Current 2 Weeks
(19 Jun 2020 to 03 Jul 2020)
1.650 1.660 1.375 1.510 97,020,310 -
Previous 2 Weeks
(04 Jun 2020 to 18 Jun 2020)
1.850 1.880 1.375 1.620 116,807,537 -
4 Weeks from
(07 May 2020 to 03 Jun 2020)
1.770 1.805 1.375 1.840 139,731,550 -
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.