Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,199.0
25.2 (0.79%)

 

  • STI Straits Times Index
    3,199.0
    25.2 (0.79%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.0
    7.7 (0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,787.2
    377.5 (1.49%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,593.2
    25.0 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,215.5
    190.1 (0.65%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,656.0
    -2.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,613.6M
  • Value: 1,230.2M
  • Rise: 192
  • Fall: 154
  • Unch: 405

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-0.001
Hatten Land0.073-0.005
Jiutian Chemical0.089-0.002
Shen Yao0.003-0.001
Rex Intl0.350+0.025
AusGroup0.029+0.003
Singtel2.550-
Sinjia Land0.052+0.005
Oceanus0.040-
Leader Env0.083+0.009

World Indices

World Indices
Name Last Change
Nasdaq 15,021.8 +124.5
HSI 25,787.2 +377.5
HSCEI 9,136.1 +164.7
Jakarta 6,656.0 -2.8
Nikkei 225 29,215.5 +190.1
SSE Comp 3,593.2 +25.0
Shanghai A 3,765.7 +26.2
Shanghai B 280.0 +0.7
KOSPI 3,029.0 +22.4

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HAPSENG HAP SENG CONSOLIDATED BHD
Quotes 15 Minutes Delayed. Updated at 18 Oct 2021 16:55
Last (MYR): 8.180 Change: -0.020 High: 8.250 Remarks: s
Remarks legend:
RemarksDescriptionRemarksDescription
IOrder entry forbiddenAOrder entry authorized
GFrozenSSuspended
RReservedsShort selling available
[x]Exclude dividend[c] Cum dividend
Change (%): -0.24 Low: 8.120
Open 8.250 Yesterday's Close 8.200
Buy Price 8.130 Sell Price 8.180
Buy Volume ('00) 112 Sell Volume ('00) 81
Cumulative Volume ('00) 973 Cumulative Value 795,101
Click to show Stock Prices chart

Key Statistics

EPS (MYR) a 0.30132 Trailing EPS (MYR) e 0.30690 NAV (MYR) b 2.9975
PE a 27.147 Trailing PE f 26.654 Price / NAV b 2.7289
Dividend (MYR) d 0.250000 Cash In Hand (MYR) g 1.3289 Issued & Paid-up Shares c 2,489,670,000
Dividend Yield (%) d 3.056 Price / Cash In Hand g 6.155 Treasury Shares h 12,000
Beta - 75 Daysi 1.128 R-Squared - 75 Days(%)i 32.26 Market Cap (M) 20,365.501
Beta - 500 Daysi 0.942 R-Squared - 500 Days (%)i 21.45 Enterprise Value (M) 24,894.624
Piotroski F Score 6 Exchange Code 3034 Par Value ( MYR ) 1.00000
52 Weeks Volatility (%) 23.46 6-Month VWAP 8.088 Free Float (%) 21.1
Sector & Industry Distribution Services - Wholesale Distributors
Index Components BM INDUSTRIAL / BM TRADING & SERVICES / Bursa Malaysia Industrial Products Index / FTSE Bursa Malaysia EMAS Index / FTSE Bursa Malaysia KLCI Index / FTSE Bursa Malaysia Top 100 Index
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. The figure pertains to the respective exchange the stock is listed on. Updated on 03 Jun 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 03 Jun 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 HAPSENG Bursa 20,365.501 27.147 26.654 2.7289 3.056
Industry DIVERSIFIED INDUSTRIALS Bursa 2,463.081 241.272 68.949 1.1269 2.129
Wholesale Distributors Bursa 3,090.531 28.783 24.868 2.4511 2.165
Index BM INDUSTRIAL Bursa 10,481.500 26.747 18.110 1.4156 3.446
BM TRADING & SERVICES Bursa 3,003.973 78.591 70.574 1.5505 2.228
Bursa Malaysia Industrial Products Index Bursa 1,030.118 46.737 21.479 1.6696 1.148
FTSE Bursa Malaysia EMAS Index Bursa 5,419.833 47.109 26.643 1.3788 2.988
FTSE Bursa Malaysia KLCI Index Bursa 35,465.117 22.433 16.725 1.7207 3.135
FTSE Bursa Malaysia Top 100 Index Bursa 14,472.712 26.876 19.289 1.6033 2.772
Local Peer MRDIY Bursa 22,909.590 67.945 53.447 23.0721 0.392
Local Peer PETDAG Bursa 19,948.556 72.287 34.685 3.5555 1.892
Local Peer SIME Bursa 15,849.911 11.123 11.123 0.9979 4.292
Local Peer MYNEWS Bursa 648.046 - - 2.0774 -
Local Peer UNIWALL Bursa 577.806 96.107 90.764 17.4009 -
Local Peer SAMCHEM Bursa 522.240 12.827 7.947 2.3881 2.188
Local Peer HARISON Bursa 335.532 11.380 9.043 0.9476 4.082
Local Peer FCW Bursa 277.493 16.887 16.888 1.5266 -
Local Peer DELEUM Bursa 242.940 32.703 10.308 0.6895 1.653
Local Peer SALCON Bursa 221.787 - 32.482 0.4874 -
Local Peer IPMUDA Bursa 154.215 - - 3.3613 -
Local Peer MARCO Bursa 152.875 10.417 8.590 0.6859 -
Other Local Peers SOLID (Bursa), ACO (Bursa), TEXCHEM (Bursa), CHUAN (Bursa), UMS (Bursa), SCBUILD (Bursa), TURBO (Bursa), KPSCB (Bursa), OCB (Bursa), MCEHLDG (Bursa), OCR (Bursa), COMPUGT (Bursa), HOOVER (Bursa), SCC (Bursa)
Global Peer FERGUSON PLC NYSE 32,255.573 17.304 17.308 6.7059 1.618
Global Peer FASTENAL NASDAQ 32,013.573 37.264 35.948 10.7983 1.793
Global Peer GRAINGER W W INC NYSE 22,437.297 32.284 25.760 12.0114 1.391
Global Peer Astra International Tbk. IDX 257,070,860.000 15.904 18.879 1.5826 1.795
Global Peer POOL CORPORATION NASDAQ 18,464.814 50.349 34.409 21.1088 0.499
Global Peer GENUINE PARTS CO NYSE 18,156.544 93.194 22.236 5.6145 2.512
Global Peer OR SET 322,177.500 36.648 23.688 3.2919 -
Global Peer SITEONE LANDSCAPE SUPPLY INC NYSE 9,458.113 77.973 49.623 10.0984 -
Global Peer REECE LIMITED ASX 11,705.230 40.985 40.985 4.0529 0.993
Global Peer WESCO INTERNATIONAL INC NYSE 6,346.154 90.118 28.655 1.7966 -
Other Global Peers CORE & MAIN INC (NYSE), CRICUT INC (NASDAQ), SEVEN GROUP HLDGS LTD (ASX), MSC INDUSTRIAL DIRECT CO (NYSE), UNIVAR SOLUTIONS INC (NYSE), SUNNOVA ENERGY INTERNATIONAL INC (NYSE), SUNOCO LP (NYSE), SENSIENT TECHNOLOGIES CORP (NYSE), APPLIED INDUSTRIAL TECHNOLOGIES INC (NYSE), BEACON ROOFING SUPPLY INC (NASDAQ), INSTALLED BUILDING PRODUCTS INC (NYSE), JINCHUAN GROUP INTL RES CO LTD (HKEx), RED STAR MACALLINE GROUP CORP LTD (HKEx), SUPER RETAIL GROUP LIMITED (ASX), HILLMAN SOLUTIONS CORP (NASDAQ), WORLD FUEL SERVICES CORP (NYSE), GMS INC (NYSE), BAPCOR LTD (ASX), NUSTAR ENERGY LP (NYSE), DOHOME (SET), VERITIV CORP (NYSE), HYZON MOTORS INC (NASDAQ), GROWGENERATION CORP (NASDAQ), MAAS GROUP HOLDINGS LTD (ASX), NOW INC (NYSE), ACCENT GROUP LTD (ASX), XINHUA WINSHARE PUBLISHING & MEDIA (HKEx), GENESCO INC (NYSE), TheHourGlass (SGX), DALRYMPLE BAY INFRASTRUCTURE LIMITE (ASX), IMDEX LTD (ASX), HAWKINS INC (NASDAQ), CROSSAMERICA PARTNERS LP (NYSE), AERSALE CORPORATION (NASDAQ), A MARK PRECIOUS METALS INC (NASDAQ), GLOBAL PARTNERS LP (NYSE), MRC GLOBAL INC (NYSE), DXP ENTERPRISES INC (NASDAQ), TITAN MACHINERY INC (NASDAQ), BAFS (SET), BLUELINX HLDGS INC (NYSE), VNG (SET), LAWSON PRODUCTS INC (NASDAQ), ALTA EQUIPMENT GROUP INC (NYSE), Aneka Gas Industri Tbk. (IDX), SABUY (SET), EVI INDUSTRIES INC (NYSE American), LYNCH GROUP HOLDINGS LIMITED (ASX), SUMMIT ASCENT HOLDINGS LIMITED (HKEx), ICC (SET), ORIENTAL WATCH HLDGS (HKEx), Hexindo Adiperkasa Tbk. (IDX), GSH (SGX), SUPPLY NETWORK LIMITED (ASX), GREENLANE HOLDINGS INC (NASDAQ), WEYCO GROUP (NASDAQ), DITTO (SET), HK ASIA HLDGS LTD (HKEx), GREATER CHINA FINANCIAL HOLDINGS (HKEx), HUTTIG BUILDINGS PRODUCTS INC (NASDAQ), LOXLEY (SET), CHINA STRATEGIC HLDGS (HKEx), JIYI HOLDINGS LTD (HKEx), CHINA AGRI-PRODUCTS EXCHANGE LTD. (HKEx), ADAMS RESOURCES & ENERGY INC (NYSE American), Surya Pertiwi Tbk. (IDX), S11 (SET), ACME UNITED CORP (NYSE American), Multi-Chem (SGX), SPARKLE ROLL GROUP LIMITED (HKEx), AUTO ITALIA HOLDINGS LIMITED (HKEx), APOLLO CONSOLIDATED LIMITED (ASX), UKEM (SET), CHINA WOOD OPTIMIZATION (HLDG) LTD (HKEx), TOYS R US ANZ LTD (ASX), YHI Intl (SGX), MLG OZ LTD (ASX), UAC (SET), AMCON DISTRIBUTING CO (NYSE American), THE (SET), AGE (SET), NATIONAL TYRE & WHEEL LTD (ASX), Serial System (SGX), BH Global (SGX), STRONG PETROCHEMICAL HOLDINGS LTD. (HKEx), CHINNEY ALLIANCE GROUP (HKEx), CSS (SET), SMIT (SET), CALADRIUS BIOSCIENCES INC (NASDAQ), JTF INTERNATIONAL HLDGS LTD (HKEx), JIU RONG HOLDINGS LIMITED (HKEx), KAI YUAN HOLDINGS LTD. (HKEx), ANXIAN YUAN CHINA HOLDINGS LIMITED (HKEx), GEMINI INVESTMENTS (HOLDINGS) LIMIT (HKEx), TeleChoice Intl (SGX), MINSHANG CREATIVE TECH HLDGS LTD (HKEx), RSP (SET), EMINENCE ENTERPRIS LTD (HKEx), Buana Artha Anugerah Tbk. (IDX), TITAN PETROCHEMICALS GROUP LIMITED (HKEx), COSMOS MACHINERY ENTERPRISES (HKEx), WELLARD LTD (ASX), ACG (SET), SMI Vantage^ (SGX), Ellipsiz (SGX), GBX (SET), CHINA NATURAL RESOURCES INC (NASDAQ), KAIVAL BRANDS INNOVATIONS GROUP INC (NASDAQ), Duta Intidaya Tbk. (IDX), MBV INTERNATIONAL LTD (HKEx), Vallianz (SGX), Chemical Ind (SGX), Wicaksana Overseas International Tbk. (IDX), Asia Enterprises (SGX), BIKEEXCHANGE LTD (ASX), JEWETT-CAMERON TRADING CO (NASDAQ), EASYKNIT INTERNATIONAL HLDGS (HKEx), LEE KEE HOLDINGS LIMITED (HKEx), KINTARA THERAPEUTICS INC (NASDAQ), HGL LIMITED (ASX), Stamford Tyres (SGX), SILVER BASE GROUP HOLDINGS LTD (HKEx), TAK LEE MACH HLDGS LTD (HKEx), TWZ (SET), MI MING MART HLDGS LTD (HKEx), Sin Heng Mach (SGX), SE (SET), GIFT (SET), E.BON HLDGS (HKEx), LOCO HONG KONG HOLDINGS LIMITED (HKEx), SR (SET), Kobexindo Tractors Tbk. (IDX), NDR (SET), ADDVANTAGE TECHNOLOGIES GROUP INC (NASDAQ), HENG HUP HLDGS LTD (HKEx), HONG KONG SHANGHAI ALLIANCE HOLDING (HKEx), Resources Gbl (SGX), TLV (SGX), Beverly JCG (SGX), VICTORY GROUP (HKEx), ZMFY AUTOMOBILE GLASS SERVICES LTD (HKEx), TU YI HOLDING CO LTD (HKEx), Tye Soon (SGX), MOONG (SET), Intraco Penta Tbk. (IDX), IMS GROUP HLDGS LTD (HKEx), PHOL (SET), QIANHAI HEALTH HOLDINGS LTD (HKEx), CHINA HONGKONG PHOTO PRODUCTS (HKEx), IFEC (SET), ZHEJIANG TENGY ENVIR TECH CO LTD (HKEx), CosmoSteel^ (SGX), CHINA PIPE GROUP LTD (HKEx), CHINA ENVIRONMENTAL RESOURCES GROUP (HKEx), SP Corp (SGX), China Env Res (SGX), TV2U INTERNATIONAL LIMITED (ASX), Jadason (SGX), MAJOR HOLDINGS LIMITED (HKEx), THMUI (SET), Bintang Mitra Semestaraya Tbk (IDX), GA HOLDINGS (HKEx), SHENGLONG SPLENDECOR INTL LTD (HKEx), PEARL GLOBAL LTD (ASX), Hoe Leong (SGX), ASTIVITA LIMITED (ASX), GT STEEL CONST GP LTD WTS 23/08/23 TO SUB FOR ORD (HKEx), HUDSON INVESTMENT GROUP (ASX), Fuji Offset (SGX), SHANSHAN BRAND MANAGEMENT CO LTD (HKEx), F8 ENTERPRISES (HOLDINGS) GROUP LTD (HKEx), CELLNET GROUP LIMITED (ASX), Kokoh Inti Arebama Tbk (IDX), STELUX HOLDINGS INTERNATIONAL (HKEx), MPOWER GROUP LTD (ASX), Abterra^ (SGX), Soon Lian (SGX), Magnus Energy (SGX), Casa (SGX), Optima Prima Metal Sinergi Tbk. (IDX), Far East (SGX), Himalaya Energi Perkasa Tbk. (IDX), Sunrise Shares (SGX), SLING GP HLDGS LTD (HKEx), SUCCESS DRAGON INTL HLDGS LTD (HKEx), ChinaKundaTech (SGX), Teho Intl (SGX), CIL HOLDINGS LIMITED (HKEx), SAFEROADS HOLDINGS LIMITED (ASX), PROSPERITY INTERNATIONAL HOLDINGS (HKEx), Sincap (SGX), CHONG FAI JEWELLERY GP HLDGS CO (HKEx), CHINA ENVIRONMENTAL TECHNOLOGY HOLD (HKEx), HealthBank (SGX), BINGO GROUP HLDGS LTD (HKEx), KOALA FINANCIAL GROUP LTD (HKEx), TTA HOLDINGS LTD (ASX)
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 -+0.280
+3.54 %
10 Days -+0.390
+5.01 %
20 Days --0.160
-1.92 %
Medium Term Return 3 Months -+0.330
+4.20 %
6 Months 0.100+0.030
+1.60 %
1 Year 0.250+0.980
+17.08 %
Long Term Return 2 Years 0.550-1.720
-11.82 %
3 Years 0.900-1.420
-5.42 %
5 Years 1.650+0.440
+27.00 %
Annualised Return Annualised --
+4.90 %
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 7.130 - 8.850 Change From 1 Year Low +1.050 % Change From 1 Year Low (%) +14.73
Change From 1 Year High -0.670 % Change From 1 Year High (%) -7.57
2 Years Range 6.700 - 10.260 Change From 2 Years Low +1.480 % Change From 2 Years Low (%) +22.09
Change From 2 Years High -2.080 % Change From 2 Years High (%) -20.27
5 Years Range 6.700 - 10.260 Change From 5 Years Low +1.480 % Change From 5 Years Low (%) +22.09
Change From 5 Years High -2.080 % Change From 5 Years High (%) -20.27
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Hap Seng Consolidated Berhad is a progressive and well-established public listed Company with a diversified group of businesses in plantations, property investment and development, credit financing, automotive, trading, building materials and stone quarries.

Formerly known as The East Asiatic Company (Malaysia) Berhad, this diversified company was listed on the Kuala Lumpur Stock Exchange (now known as Bursa Malaysia Securities Berhad) in August 1978 and was acquired on 7 August 1995 by the Malaysian Mosaics Berhad Group.

Malaysian Mosaics Berhad is the parent company, owning 52.88% of Hap Seng Consolidated Berhad. Malaysian Mosaics Berhad also wholly owns MML Marketing Sdn Bhd and is a manufacturer and distributor of homogeneous porcelain tiles, mosaics and ceramic tiles.

Find out more by visiting Malaysian Mosaics Berhad's website: www.mmosaics.com or MML Marketing Sdn Bhd's website: www.myMML.com.

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2019 Dec 2019 Part 1(2.57 MB)
Part 2(1.11 MB)
Annual Report 2018 Dec 2018 Part 1(2.85 MB)
Part 2(2.45 MB)
Part 3(1.33 MB)
Annual Report 2017 Dec 2017 Part 1(2.44 MB)
Part 2(2.42 MB)
Part 3(0.38 MB)
Annual Report 2016 Dec 2016 Part 1(2.16 MB)
Part 2(1.96 MB)
Part 3(0.86 MB)
Annual Report 2015 Dec 2015 Part 1(2.18 MB)
Part 2(2.49 MB)
Part 3(1.01 MB)
Annual Report 2014 Dec 2014 Part 1(2.87 MB)
Part 2(2.65 MB)
Part 3(2.82 MB)
Annual Report 2013 Dec 2013 Part 1(3.24 MB)
Annual Report 2012 Dec 2012 Part 1(2.62 MB)
Annual Report 2011 Dec 2011 Part 1(2.39 MB)
Annual Report 2010 Dec 2010 Part 1(2.00 MB)
Part 2(2.10 MB)
Annual Report 2009 Dec 2009 Part 1(2.85 MB)
Annual Report 2008 Dec 2008 Part 1(3.01 MB)
Annual Report 2008 Jan 2008 Part 1(1.39 MB)
Part 2(3.23 MB)
Annual Report 2007 Jan 2007 Part 1(2.74 MB)
Part 2(0.58 MB)
Annual Report 2006 Jan 2006 Part 1(1.23 MB)
Part 2(1.22 MB)
Part 3(1.24 MB)
Part 4(0.13 MB)
Part 5(0.71 MB)
Annual Report 2005 Jan 2005 Part 1(0.46 MB)
Part 2(1.23 MB)
Part 3(0.34 MB)
Part 4(0.60 MB)
Annual Report 2004 Jan 2004 Part 1(1.06 MB)
Part 2(0.73 MB)
Part 3(0.62 MB)
Part 4(0.63 MB)
Part 5(0.60 MB)
Part 6(0.76 MB)
Part 7(0.44 MB)
Part 8(0.22 MB)
Part 9(0.33 MB)
Part 10(0.40 MB)
Part 11(1.40 MB)
Annual Report 2003 Jan 2003 Part 1(0.71 MB)
Part 2(0.30 MB)
Part 3(0.42 MB)
Annual Report 2002 Jan 2002 Part 1(0.62 MB)
Part 2(0.66 MB)
Part 3(0.54 MB)
Part 4(0.00 MB)
Part 5(0.96 MB)
Part 6(0.82 MB)
Part 7(0.98 MB)
Annual Report 2001 Jan 2001 Part 1(0.43 MB)
Part 2(0.64 MB)
Part 3(1.14 MB)
Part 4(0.53 MB)
Part 5(0.45 MB)
Part 6(0.51 MB)
Part 7(0.73 MB)
Part 8(1.03 MB)
Part 9(0.71 MB)
Part 10(0.39 MB)
Part 11(0.51 MB)
Annual Report 2000 Jan 2000 Part 1(0.48 MB)
Part 2(0.40 MB)
Part 3(0.48 MB)
Part 4(0.51 MB)
Part 5(0.16 MB)
Part 6(0.26 MB)
Part 7(0.25 MB)
Part 8(0.32 MB)
Part 9(0.28 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
18 Oct 2021 8.250 8.250 8.120 8.180 97,300 8.1716
15 Oct 2021 8.180 8.240 8.120 8.200 286,100 8.1879
14 Oct 2021 8.240 8.240 8.150 8.180 93,900 8.1834
13 Oct 2021 7.980 8.240 7.980 8.210 457,400 8.1732
12 Oct 2021 7.970 8.010 7.890 7.920 172,100 7.9327
11 Oct 2021 8.050 8.110 7.900 7.900 217,300 7.9492
08 Oct 2021 8.180 8.180 8.030 8.050 94,200 8.0734
07 Oct 2021 7.940 8.150 7.940 8.150 115,100 8.0827
06 Oct 2021 7.930 8.070 7.850 8.070 203,700 7.9941
05 Oct 2021 7.860 7.950 7.750 7.920 286,000 7.8128
04 Oct 2021 7.930 7.980 7.790 7.790 475,000 7.8436
01 Oct 2021 7.990 8.020 7.900 7.900 327,500 7.9442
30 Sep 2021 8.170 8.170 7.950 7.950 476,500 7.9951
29 Sep 2021 8.050 8.170 7.960 8.040 152,100 8.0360
28 Sep 2021 8.120 8.200 8.050 8.070 202,700 8.0957
27 Sep 2021 8.140 8.270 8.100 8.220 244,200 8.1749
24 Sep 2021 8.240 8.320 8.130 8.220 242,200 8.2100
23 Sep 2021 8.330 8.380 8.240 8.240 181,500 8.2940
22 Sep 2021 8.260 8.350 8.190 8.280 132,400 8.2413
21 Sep 2021 8.300 8.460 8.260 8.300 128,000 8.3230
20 Sep 2021 8.450 8.520 8.270 8.340 292,100 8.3545
17 Sep 2021 8.540 8.660 8.460 8.500 779,700 8.5105
Summary
Current 2 Weeks
(05 Oct 2021 to 18 Oct 2021)
7.860 8.250 7.750 8.180 2,023,100 -
Previous 2 Weeks
(21 Sep 2021 to 04 Oct 2021)
8.300 8.460 7.750 7.790 2,562,100 -
4 Weeks from
(20 Aug 2021 to 20 Sep 2021)
8.000 8.250 7.750 8.340 7,554,400 -
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.