Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,281.0
3.0 (0.09%)

 

  • STI Straits Times Index
    3,281.0
    3.0 (0.09%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,595.8
    7.9 (0.50%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,056.4
    173.4 (0.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,075.5
    1.4 (0.05%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    24,041.3
    108.1 (0.45%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,291.7
    5.6 (0.09%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,250.6
    2.5 (0.11%)
    Index delayed 20 minutes
  • XAO XAO
    7,180.3
    21.7 (0.30%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,723.5M
  • Value: 1,021.1M
  • Rise: 204
  • Fall: 116
  • Unch: 499

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
AsiaPhos0.047+0.019
Golden Agri-Res0.235-
OEL0.029+0.009
Sincap0.013+0.003
Rex Intl0.192+0.011
AusGroup^0.048+0.001
BlackGoldNatural0.018+0.002
AsiaMedic0.013+0.002
Ley Choon0.022+0.004
GCCP0.009+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,357.1 +98.4
HSI 29,056.4 +173.4
HSCEI 11,419.9 +91.5
Jakarta 6,291.7 +5.6
Nikkei 225 24,041.3 +108.1
SSE Comp 3,075.5 +1.4
Shanghai A 3,222.5 +1.4
Shanghai B 260.1 +2.0
PSE Comp 0.0
KOSPI 2,250.6 +2.5

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

WHITEHAVEN COAL LIMITED WHITEHAVEN COAL LIMITED
Updated on 17 Jan 2020 (End of trading day)
Last (AUD): 2.610 Change: +0.020 High: 2.680 Remarks: -
Change (%): +0.77 Low: 2.600
Open 2.610 Yesterday's Close 2.59
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 9,182,677 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (AUD) a 0.51719 Trailing EPS (AUD) e 0.51719 NAV (AUD) b 3.4507
PE a 5.047 Trailing PE f 5.047 Price / NAV b 0.7564
Dividend (AUD) d 0.499998 Cash In Hand (AUD) g 0.1171 Issued & Paid-up Shares c 1,020,712,124
Dividend Yield (%) d 19.157 Price / Cash In Hand g 22.289 Treasury Shares h 5,337,876
Beta - 75 Daysi 0.565 R-Squared - 75 Days(%)i 4.56 Market Cap (M) 2,664.059
Beta - 500 Daysi 1.149 R-Squared - 500 Days (%)i 13.49 Enterprise Value (M) 2,959.781
Piotroski F Score 7 Exchange Code WHC Par Value ( AUD ) n.a.
52 Weeks Volatility (%) 35.04 Free Float (%) 83.1
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 2,664.059 5.047 5.047 0.7564 19.157
Industry Coal ASX 499.952 11.130 8.485 1.0486 7.244
Local Peer SOUL PATTINSON(WASHINGTON H.)&CO ASX 5,357.660 21.875 21.875 1.5213 2.592
Local Peer YANCOAL AUSTRALIA LTD ASX 3,763.254 4.417 3.567 0.6202 9.223
Local Peer NEW HOPE CORPORATION ASX 1,721.636 8.292 8.292 0.8779 8.208
Local Peer STANMORE COAL LIMITED ASX 261.257 2.852 2.852 1.6629 10.783
Local Peer BATHURST RESOURCES LIMITED ASX 196.300 4.656 4.657 2.1947 2.163
Local Peer ATRUM COAL LTD ASX 171.852 - - 5.8632 -
Local Peer TERRACOM LTD ASX 155.533 - - 2.3538 -
Local Peer UNIVERSAL COAL PLC NPV (CDI) ASX 122.781 3.221 3.221 0.9659 12.766
Local Peer ALLEGIANCE COAL LTD ASX 77.683 - - 5.1331 -
Local Peer WOLLONGONG COAL LIMITED ASX 74.936 - - -0.1148 -
Local Peer ASPIRE MINING LTD ASX 68.531 - - 1.3776 -
Local Peer MC MINING LTD ASX 65.509 - - 0.3481 -
Other Local Peers TIGERS REALM COAL LTD (ASX), REY RESOURCES LTD (ASX), RESOURCE GENERATION LIMITED (ASX), JAMESON RESOURCES LTD (ASX), WHITE ENERGY COMPANY LIMITED (ASX), BOWEN COKING COAL LTD (ASX), COKAL LIMITED (ASX), CIRRUS NETWORKS HOLDINGS LIMITED (ASX), BUNJI CORP LTD (ASX), VOLT RESOURCES LTD (ASX), BOUNTY MINING LIMITED (ASX), IKWEZI MINING LTD (ASX), PERPETUAL RESOURCES LIMITED (ASX), NUCOAL RESOURCES LTD (ASX), EAST ENERGY RESOURCES LTD (ASX), HAWKSTONE MINING (ASX), VPCL LTD (ASX), ACACIA COAL LIMITED (ASX), DISCOVERY AFRICA LIMITED (ASX), LUSTRUM MINERALS LTD (ASX), COUNTY INTERNATIONAL LIMITED (ASX)
Global Peer CHINA SHENHUA HKEx 312,266.406 5.973 6.337 0.8112 6.562
Global Peer CHINA COAL HKEx 40,041.153 7.532 7.745 0.3699 2.940
Global Peer YANCOAL AUS HKEx 38,887.927 7.800 6.580 1.1690 5.223
Global Peer YANZHOU COAL HKEx 33,450.856 3.291 3.262 0.5418 9.025
Global Peer Bayan Resources Tbk. IDX 50,666,616.000 7.111 10.931 6.1655 8.359
Global Peer Adaro Energy Tbk. IDX 47,339,280.000 7.960 6.475 0.8659 6.091
Global Peer YITAI COAL HKEx 17,506.558 3.573 4.941 0.4615 10.539
Global Peer Bukit Asam Tbk. IDX 29,621,808.514 5.896 7.061 1.7293 12.085
Global Peer BANPU SET 59,878.388 8.945 25.132 0.7084 5.603
Global Peer ALLIANCE RESOURCE PARTNERS LP NASDAQ 1,418.399 3.959 3.406 1.0591 18.694
Other Global Peers WARRIOR MET COAL INC (NYSE), SHOUGANG RES (HKEx), Golden Energy Mines Tbk. (IDX), Indo Tambangraya Megah Tbk. (IDX), ARCH COAL INC (NYSE), PEABODY ENERGY CO (NYSE), SUNCOKE ENERGY INC (NYSE), KINETIC M&E (HKEx), Baramulti Suksessarana Tbk. (IDX), Bumi Resources Tbk. (IDX), AGRITRADE RES (HKEx), CONSOL ENERGY INC (NYSE), CONSOL COAL RESOURCES LP (NYSE), NATURAL RESOURCE PARTNERS LP (NYSE), Harum Energy Tbk. (IDX), Bumi Resources Minerals Tbk. (IDX), Samindo Resources Tbk. (IDX), Toba Bara Sejahtra Tbk. (IDX), FS ANTHRACITE (HKEx), Delta Dunia Makmur Tbk. (IDX), Mitrabara Adiperdana Tbk. (IDX), Dwi Guna Laksana Tbk. (IDX), Atlas Resources Tbk. (IDX), RAMACO RESOURCES INC (NASDAQ), Geo Energy Res (SGX), CONTURA ENERGY INC (NYSE), E-COMMODITIES (HKEx), LANNA (SET), Resource Alam Indonesia Tbk. (IDX), SOUTHERN ENERGY (HKEx), KING STONE ENGY (HKEx), HIDILI INDUSTRY (HKEx), HALLADOR ENERGY CO (NASDAQ), UP ENERGY DEV (HKEx), MONGOL MINING (HKEx), Borneo Lumbung Energi & Metal Tbk. (IDX), CHINA LEON (HKEx), CHINA QINFA (HKEx), HUSCOKE HLDGS (HKEx), ELIFE HLDGS (HKEx), Resources Prima (SGX), Exploitasi Energi Indonesia Tbk. (IDX), SOUTHGOBI-S (HKEx), Golden Eagle Energy Tbk. (IDX), Garda Tujuh Buana Tbk (IDX), MONGOLIA ENERGY (HKEx), SILKROAD LOG (HKEx), SIBERIAN MINING (HKEx), Borneo Olah Sarana Sukses Tbk. (IDX), AMERICAN RESOURCES CORPORATION (NASDAQ), BlackGoldNatural (SGX), KAISUN HOLDINGS (HKEx), ROSAN RES (HKEx), UMS (SET)
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 -+0.040
+1.56 %
10 Days -+0.040
+1.56 %
20 Days -+0.010
+0.38 %
Medium Term Return 3 Months --0.560
-17.67 %
6 Months 0.300-1.020
-19.83 %
1 Year 0.500-2.100
-33.97 %
Long Term Return 2 Years 0.900-1.790
-20.23 %
3 Years 0.960-0.208
+26.69 %
5 Years 0.960+1.418
+199.50 %
Annualised Return Annualised --
+24.53 %
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 2.490 - 4.990 Change From 1 Year Low +0.120 % Change From 1 Year Low (%) +4.82
Change From 1 Year High -2.380 % Change From 1 Year High (%) -47.70
2 Years Range 2.490 - 5.950 Change From 2 Years Low +0.120 % Change From 2 Years Low (%) +4.82
Change From 2 Years High -3.340 % Change From 2 Years High (%) -56.13
5 Years Range 0.343 - 5.950 Change From 5 Years Low +2.267 % Change From 5 Years Low (%) +661.82
Change From 5 Years High -3.340 % Change From 5 Years High (%) -56.13
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
17 Jan 2020 2.610 2.680 2.600 2.610 9,182,677 -
16 Jan 2020 2.600 2.610 2.540 2.590 6,943,525 -
15 Jan 2020 2.610 2.660 2.570 2.590 9,006,614 -
14 Jan 2020 2.570 2.670 2.570 2.640 6,834,217 -
13 Jan 2020 2.550 2.570 2.530 2.550 3,478,319 -
10 Jan 2020 2.600 2.600 2.550 2.560 3,518,727 -
09 Jan 2020 2.560 2.620 2.550 2.570 5,321,722 -
08 Jan 2020 2.600 2.610 2.500 2.520 7,005,162 -
07 Jan 2020 2.650 2.660 2.570 2.590 4,025,378 -
06 Jan 2020 2.630 2.640 2.590 2.610 3,756,625 -
03 Jan 2020 2.640 2.690 2.615 2.650 5,541,336 -
02 Jan 2020 2.620 2.630 2.570 2.570 3,383,349 -
31 Dec 2019 2.600 2.670 2.600 2.640 4,499,718 -
30 Dec 2019 2.610 2.660 2.600 2.610 3,275,162 -
27 Dec 2019 2.550 2.600 2.540 2.600 3,515,163 -
24 Dec 2019 2.530 2.590 2.520 2.560 3,600,460 -
23 Dec 2019 2.570 2.570 2.490 2.530 8,227,192 -
20 Dec 2019 2.610 2.650 2.580 2.590 10,320,400 -
19 Dec 2019 2.610 2.640 2.560 2.600 9,814,541 -
18 Dec 2019 2.630 2.680 2.630 2.670 11,864,210 -
17 Dec 2019 2.720 2.730 2.630 2.650 7,067,273 -
16 Dec 2019 2.790 2.800 2.710 2.740 7,855,247 -
Summary
Current 2 Weeks
(06 Jan 2020 to 17 Jan 2020)
2.630 2.680 2.500 2.610 59,072,966 -
Previous 2 Weeks
(18 Dec 2019 to 03 Jan 2020)
2.630 2.680 2.500 2.650 64,041,531 -
4 Weeks from
(20 Nov 2019 to 17 Dec 2019)
3.080 3.100 2.500 2.650 152,194,763 -
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.