Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,544.2
-1.4 (-0.05%)

 

  • STI Straits Times Index
    2,544.2
    -1.4 (-0.05%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.7
    -6.9 (-0.44%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,890.7
    513.2 (2.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,340.3
    -39.0 (-1.15%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,750.2
    420.3 (1.88%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,190.2
    32.3 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,407.6M
  • Value: 1,739.9M
  • Rise: 157
  • Fall: 186
  • Unch: 466

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008-
Jiutian Chemical0.019+0.002
ThaiBev0.605-
ISDN0.400+0.005
Genting Sing0.675-0.005
Intl Cement0.048+0.023
Polaris0.003-
China Real Estate0.002-
Keppel Corp4.800-0.600
Singtel2.360-0.020

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,246.6 -303.4
HSCEI 9,742.1 -111.1
Jakarta 4,863.1 -41.0
Nikkei 225 22,062.1 -450.0
SSE Comp 2,958.7 -11.9
Shanghai A 3,101.3 -12.4
Shanghai B 211.6 -1.8
KOSPI 2,098.0 -36.7

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PRTASCO PROTASCO BHD
Quotes 15 Minutes Delayed. Updated at 11 Aug 2020 16:57
Last (MYR): 0.235 Change: -0.015 High: 0.255 Remarks:
Change (%): -6.00 Low: 0.235
Open 0.255 Yesterday's Close 0.250
Buy Price 0.235 Sell Price 0.240
Buy Volume ('00) 2,208 Sell Volume ('00) 500
Cumulative Volume ('00) 36,185 Cumulative Value 885,246
Click to show Stock Prices chart

Latest News

View All News

Key Statistics

EPS (MYR) a 0.01302 Trailing EPS (MYR) e 0.00471 NAV (MYR) b 0.6779
PE a 18.049 Trailing PE f 49.938 Price / NAV b 0.3467
Dividend (MYR) d 0.012082 Cash In Hand (MYR) g 0.1899 Issued & Paid-up Shares c 481,740,000
Dividend Yield (%) d 5.141 Price / Cash In Hand g 1.237 Treasury Shares h 13,652,000
Beta - 75 Daysi 1.214 R-Squared - 75 Days(%)i 4.36 Market Cap (M) 113.209
Beta - 500 Daysi 1.911 R-Squared - 500 Days (%)i 15.01 Enterprise Value (M) 441.505
Piotroski F Score 5 Exchange Code 5070 Par Value ( MYR ) n.a.
52 Weeks Volatility (%) 70.70 6-Month VWAP 0.248 Free Float (%) 94.9
Shariah Compliant Stocks Yes
Sector & Industry Industrial Services - Engineering & Construction
Index Components BM CONSTRUCTION / FBM EMAS / FBM EMAS SHARIAH / FBM SMALL CAP
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 Mar 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 19 Mar 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 PRTASCO Bursa 113.209 18.049 49.938 0.3467 5.141
Industry CONSTRUCTION Bursa 294.318 20.568 22.105 0.7064 2.354
Engineering & Construction Bursa 671.518 18.901 20.460 0.8297 2.187
Index BM CONSTRUCTION Bursa 635.777 19.204 21.595 0.7235 2.548
FBM EMAS Bursa 5,204.522 21.240 25.747 1.3624 3.313
FBM EMAS SHARIAH Bursa 4,967.629 35.853 46.415 1.7565 2.372
FBM SMALL CAP Bursa 534.048 90.808 313.839 0.6926 2.715
Local Peer GAMUDA Bursa 8,596.266 12.174 14.977 1.0012 3.451
Local Peer SERBADK Bursa 5,832.830 11.745 11.256 1.9568 2.586
Local Peer IJM Bursa 5,265.359 21.011 21.012 0.5483 2.068
Local Peer UWC Bursa 2,503.410 69.086 50.891 12.2345 0.440
Local Peer SUNCON Bursa 2,372.421 18.345 20.692 3.7097 3.804
Local Peer MRCB Bursa 2,272.204 95.725 64.462 0.2965 1.942
Local Peer EKOVEST Bursa 1,340.688 9.545 10.805 0.5306 1.980
Local Peer KERJAYA Bursa 1,288.794 9.194 10.121 1.1839 3.348
Local Peer WIDAD Bursa 1,300.960 108.384 163.931 7.7372 -
Local Peer KAB Bursa 971.802 93.085 100.674 13.3418 0.380
Local Peer ECONBHD Bursa 795.812 31.201 18.954 1.9540 0.840
Local Peer PESTECH Bursa 617.793 7.823 8.406 1.2162 -
Other Local Peers WCT (Bursa), HSL (Bursa), MELATI (Bursa), JAKS (Bursa), SLVEST (Bursa), IWCITY (Bursa), NAIM (Bursa), KKB (Bursa), MUHIBAH (Bursa), PTARAS (Bursa), GADANG (Bursa), HSSEB (Bursa), AMPROP (Bursa), BREM (Bursa), KIMLUN (Bursa), OIB (Bursa), PLS (Bursa), HOHUP (Bursa), SENDAI (Bursa), PESONA (Bursa), UNIMECH (Bursa), IKHMAS (Bursa), MITRA (Bursa), MUDAJYA (Bursa), LEBTECH (Bursa), MBWORLD (Bursa), ADVCON (Bursa), TRC (Bursa), AGES (Bursa), DKLS (Bursa), AWC (Bursa), AZRB (Bursa), SYCAL (Bursa), CRESBLD (Bursa), Y&G (Bursa), KEN (Bursa), ZELAN (Bursa), ZECON (Bursa), IREKA (Bursa), LIENHOE (Bursa), BPURI (Bursa), STELLA (Bursa), M&G (Bursa), SEB (Bursa), NPS (Bursa), TSRCAP (Bursa), LFECORP (Bursa), CABNET (Bursa), MEGASUN (Bursa), BINTAI (Bursa), SGBHD (Bursa), ARK (Bursa)
Global Peer CKI HOLDINGS HKEx 102,674.307 9.773 13.832 0.9415 6.037
Global Peer CHINA RAILWAY HKEx 101,232.067 4.036 4.036 0.4769 4.487
Global Peer JACOBS ENGINEERING GROUP INC NYSE 11,864.553 - 28.173 2.0331 0.762
Global Peer CHINA RAIL CONS HKEx 86,501.415 4.024 3.994 0.3733 3.606
Global Peer CHINA COMM CONS HKEx 74,565.367 3.496 3.496 0.3338 5.526
Global Peer QUANTA SERVICES NYSE 6,634.585 16.502 18.086 1.6949 0.365
Global Peer AECOM NYSE 6,229.509 - - 1.6603 -
Global Peer CIMIC GROUP LTD ASX 7,206.160 - - 8.8999 3.190
Global Peer CHINACOMSERVICE HKEx 34,422.319 9.956 9.956 0.8903 3.493
Global Peer ATLAS ARTERIA ASX 6,233.617 - - 1.8318 4.165
Other Global Peers NEW FORTRESS ENERGY INC (NASDAQ), EXPONENT INC (NASDAQ), EMCOR GROUP INC (NYSE), STANTEC INC (NYSE), MCC (HKEx), MASTEC INC (NYSE), NWS HOLDINGS (HKEx), CHINA STATE CON (HKEx), CH ENERGY ENG (HKEx), HUADIAN POWER (HKEx), NetLink NBN Tr (SGX), CENTRAL HOLDING (HKEx), DOWNER EDI LTD (ASX), SINOPEC SEG (HKEx), COMFORT SYSTEMS USA (NYSE), FLUOR CORP (NYSE), DYCOM INDUSTRIES (NYSE), AMERESCO INC (NYSE), MYR GRP INC (NASDAQ), CONSTRUCTION PARTNERS INC (NASDAQ), ZALL SMARTCOM (HKEx), CMEC (HKEx), CK (SET), GRANITE CONSTRUCTION (NYSE), GRAND MING (HKEx), PRIMORIS SERVICES CORPORATION (NASDAQ), SUNDART HLDGS (HKEx), AEM (SGX), Inti Bangun Sejahtera Tbk. (IDX), XINTE ENERGY (HKEx), AOYUAN HEALTHY (HKEx), Wijaya Karya (Persero) Tbk. (IDX), STEC (SET), ARGAN INC (NYSE), TUTOR PERINI CORP (NYSE), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), Waskita Karya (Persero) Tbk. (IDX), PERENTI GLOBAL LTD (ASX), IES HOLDINGS INC (NASDAQ), MONADELPHOUS GROUP (ASX), CHALIECO (HKEx), AEGION CORPORATION (NASDAQ), NRW HOLDINGS LIMITED (ASX), BAOYE GROUP (HKEx), QILU EXPRESSWAY (HKEx), UCD (HKEx), PP (Persero) Tbk. (IDX), CHENGDU EXPWAY (HKEx), GRANA Y MONTERO SA SPON ADS EACH REP 5 ORD SHS (NYSE), Indika Energy Tbk. (IDX), CONCORD NE (HKEx), WISON ENGRG (HKEx), STERLING CONSTRUCTION CO INC (NASDAQ), Jaya Konstruksi Manggala Pratama Tbk. (IDX), WAI KEE HOLD (HKEx), CHEVALIER INT'L (HKEx), JOHNS LYNG GROUP LTD (ASX), DTXS SILK ROAD (HKEx), Solusi Tunas Pratama Tbk. (IDX), VSE CORP (NASDAQ), CHONG KIN GP (HKEx), WEI YUAN HLDG (HKEx), GRAND TALENTS (HKEx), HKC (HOLDINGS) (HKEx), BENG SOON MACH (HKEx), MATRIX SERVICE CO (NASDAQ), WAI HUNG GROUP (HKEx), Boustead (SGX), JINHAI INTL (HKEx), MECOM POWER (HKEx), ITD (SET), UNIQ (SET), VANTAGE INT'L (HKEx), FSE SERVICES (HKEx), ANALOGUE HLDGS (HKEx), Boustead Proj (SGX), RIMBACO (HKEx), TYSAN HOLDINGS (HKEx), Wijaya Karya Beton Tbk. (IDX), ALL NATION INTL (HKEx), SAMART (SET), SICHUAN EN INV (HKEx), SEAFCO (SET), Adhi Karya (Persero) Tbk. (IDX), Petrosea Tbk. (IDX), HANISON (HKEx), ASIA ALLIED INF (HKEx), KSH (SGX), OKG TECH (HKEx), Lian Beng (SGX), Chuan Hup (SGX), Bukaka Teknik Utama Tbk. (IDX), Civmec (SGX), CH SUPPLY CHAIN (HKEx), Wijaya Karya Bangunan Gedung Tbk. (IDX), Dana Brata Luhur Tbk. (IDX), LYCOPODIUM LIMITED (ASX), PIPELINE ENG (HKEx), VISION FAME (HKEx), MISTRAS GROUP INC (NYSE), Totalindo Eka Persada Tbk. (IDX), Surya Semesta Internusa Tbk. (IDX), Wee Hur (SGX), BUILD KING HOLD (HKEx), RI YING HLDGS (HKEx), PYLON (SET), ENGENCO LIMITED (ASX), YEE HOP HLDGS (HKEx), SRICHA (SET), MILLION CITIES (HKEx), Pratama Widya Tbk. (IDX), GOLDFIELD CORP (NYSE American), RESOURCE DEVELOPMENT GROUP (ASX), Hock Lian Seng (SGX), GR ENGINEERING SERVICECS LTD (ASX), HUARONG INV (HKEx), INTEGA GROUP LTD (ASX), BJCHI (SET), SRG GLOBAL LTD (ASX), Lum Chang (SGX), BSA LIMITED (ASX), CARDNO LIMITED (ASX), ACCEL GROUP (HKEx), AEROMETREX LIMITED (ASX), ORION GROUP HOLDINGS INC (NYSE), PEC (SGX), HILL INTERNATIONAL INC (NYSE), GEOTECH HLDGS (HKEx), SYNTEC (SET), Darma Henwa Tbk (IDX), Dyna-Mac (SGX), KWAN YONG (HKEx), DEMCO (SET), SOCAM DEV (HKEx), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), Paramita Bangun Sarana Tbk. (IDX), Total Bangun Persada Tbk. (IDX), WAN KEI GROUP (HKEx), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), WATTS INT'L (HKEx), CT VISION (HKEx), HANDS FORM HLDG (HKEx), AUSTIN ENGINEERING (ASX), TTCL (SET), Keong Hong (SGX), HUARCHI GLOBAL (HKEx), KHOON GROUP (HKEx), Nusa Raya Cipta Tbk. (IDX), WLS HOLDINGS (HKEx), Koh Eco (SGX), ANCHORSTONE (HKEx), MASTERMYNE GROUP LIMITED (ASX), YAU LEE HOLD (HKEx), CTR HOLDINGS (HKEx), Tiong Seng (SGX), AusGroup (SGX), CYBERNAUT INT'L (HKEx), FULLWEALTH (HKEx), DECMIL GROUP LIMITED (ASX), GAIN PLUS HLDGS (HKEx), PYI CORP (HKEx), CNE TECH CORP (HKEx), CENTURY GP INTL (HKEx), JBB BUILDERS (HKEx), Koh Bros (SGX), Bumi Benowo Sukses Sejahtera Tbk. (IDX), SAUNDERS (ASX), NWR (SET), Ellipsiz (SGX), LongiTech Smart Energy Holding Limited (HKEx), CHINA SAITE (HKEx), B & D STRATEGIC (HKEx), CNT (SET), PLE (SET), S&T HLDGS (HKEx), TPOLY (SET), TTJ (SGX), OKP (SGX), EMC (SET), GOLD-FIN HLDG (HKEx), PRIMERO GROUP LTD (ASX), ISOTeam (SGX), SIMONDS GROUP LTD (ASX), TA (SGX), BBR (SGX), SANG HING HLDGS (HKEx), SFK (HKEx), Yongnam (SGX), CHINNEY KW (HKEx), MILLIONHOPE IND (HKEx), KWAN ON HLDGS (HKEx), CHINANEWENERGY (HKEx), STEERING HLDGS (HKEx), CSC (SGX), Wong Fong Ind (SGX), CHI HO DEV (HKEx), C CHENG HLDGS (HKEx), GRANDSHORES (HKEx), BOOM LOGISTICS (ASX), Meta Epsi Tbk. (IDX), AMOS (SGX), WING FUNG GROUP (HKEx), Ryobi Kiso (SGX), EXCELSIOR CAPITAL LTD (ASX), SAM WOO CONS (HKEx), Indonesia Pondasi Raya Tbk. (IDX), Figtree (SGX), BISU TECH (HKEx), SOLIS HOLDINGS (HKEx), PECK COMPANY HOLDINGS INC (NASDAQ), THELLOY DEV (HKEx), WMCH GLOBAL (HKEx), AV PROMOTIONS (HKEx), TBKS HLDGS (HKEx), IBI GROUP HLDGS (HKEx), FUEL TECH INC (NASDAQ), GOLDEN FAITH GP (HKEx), HKE HOLDINGS (HKEx), WAH WO HOLDINGS (HKEx), LOGICAMMS LIMITED (ASX), KINGBO STRIKE (HKEx), MAN KING HOLD (HKEx), SUPER STRONG (HKEx), GT STEEL GROUP (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), ETE (SET), KWONG MAN KEE (HKEx), BOLTEK (HKEx), AFFLUENT FDN (HKEx), PPP (SET), AB BUILDERS (HKEx), PROUD (SET), KPA-BM HLDGS (HKEx), BGMC (HKEx), RCM TECHNOLOGIES INC (NASDAQ), WECON HOLDINGS (HKEx), INDIGO STAR (HKEx), Acromec (SGX), KINGLAND GROUP (HKEx), META (SET), Soilbuild Const (SGX), SUNRAY ENG GP (HKEx), OIO (SGX), ROYAL DELUXE (HKEx), BHCC HOLDING (HKEx), King Wan (SGX), TEE Intl (SGX), Kori (SGX), DYNAMIC DRILL AND BLAST HOLDINGS LT (ASX), NEW CONCEPTS (HKEx), Sanli Env (SGX), Mun Siong Engg (SGX), Progen (SGX), DESON DEV INT'L (HKEx), SH GROUP HLDG (HKEx), CAZ (SET), Mitra Pemuda Tbk. (IDX), DESON CONS (HKEx), Acset Indonusa Tbk. (IDX), QLT (SET), MATRIX COMPOSITES & ENGINEERING LTD (ASX), CHUAN HOLDING (HKEx), KIN PANG HLDGS (HKEx), KIN SHING HLDGS (HKEx), Boldtek (SGX), VISTAR HOLDINGS (HKEx), SOUTH SHORE HLD (HKEx), PPS (SET), INCON (HKEx), FLOYD (SET), SHEUNG YUE GP (HKEx), VERIS LTD (ASX), GLORY FLAME (HKEx), CH DREDG ENV (HKEx), A-Sonic Aero^ (SGX), T (SET), CNC HOLDINGS (HKEx), Tritech (SGX), SAAM (SET), TNDT (SET), Aesler Grup Internasional Tbk. (IDX), LAP KEI ENGRG (HKEx), Huationg Global (SGX), Anchun Intl (SGX), POLYFAIR HLDGS (HKEx), Koon (SGX), OEL (SGX), BASETROPHY GP (HKEx), VDM GROUP LIMITED (ASX), HON CORP (HKEx), Swee Hong^ (SGX), Hor Kew (SGX), M&L HOLDINGS (HKEx), Indo Straits Tbk. (IDX), GME GROUP (HKEx), PAE (SET), PAK WING GP (HKEx), NOBLE ENG GP (HKEx), Libra (SGX), TONG KEE HLDG (HKEx), Renaissance United (SGX), Hiap Seng (SGX), TAI KAM-NEW (HKEx), LUEN WONG GP (HKEx), MMP Resources^ (SGX), TAI KAM-OLD (HKEx), HYDRO (SET), AESO HOLDING (HKEx), BEAVER GROUP (HKEx), Perdana Karya Perkasa Tbk (IDX), Heatec Jietong (SGX), PARKD LTD NPV (ASX), KTECH (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 -+0.020
+9.30 %
10 Days --0.005
-2.08 %
20 Days ---
Medium Term Return 3 Months -+0.025
+11.90 %
6 Months --0.120
-33.80 %
1 Year 0.006-0.030
-9.06 %
Long Term Return 2 Years 0.012-0.280
-52.04 %
3 Years 0.067-0.639
-65.45 %
5 Years 0.217-0.828
-57.48 %
Annualised Return Annualised --
-15.72 %
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 0.110 - 0.435 Change From 1 Year Low +0.125 % Change From 1 Year Low (%) +113.64
Change From 1 Year High -0.200 % Change From 1 Year High (%) -45.98
2 Years Range 0.110 - 0.525 Change From 2 Years Low +0.125 % Change From 2 Years Low (%) +113.64
Change From 2 Years High -0.290 % Change From 2 Years High (%) -55.24
5 Years Range 0.110 - 1.262 Change From 5 Years Low +0.125 % Change From 5 Years Low (%) +113.64
Change From 5 Years High -1.027 % Change From 5 Years High (%) -81.37
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

For more than a decade, Protasco has developed itself into an integrated one stop total infrastructure development provider involved in numerous infrastructure works for the progress of the nation. -Road construction and maintenance that has added to Malaysia's reputation for road networks that are among the finest in Asia. -Bridge and Building Construction. -Engineering Services & Consultancy. -Tertiary Education and Training. Its many strengths, from reliable quality to cutting edge R&D, have helped the Group establish a prominent position in Malaysian business.


IPO Performance

Listing Date 08 Aug 2003 Full Subscription Rate (x) -
No of Placement Shares (M) - No of Public Offer Shares (M) 48.85 Public Offer Subscription Rate (x) -
IPO Price (MYR) 1.150 First Day Close (MYR) 1.840 First Week Close (MYR) 2.200
Current vs IPO Price (%) -79.57 First Day Gain (%) +60.00 First Week Gain (%) +91.30

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2018 Dec 2018 Part 1(2.46 MB)
Part 2(1.57 MB)
Part 3(1.07 MB)
Annual Report 2017 Dec 2017 Part 1(2.55 MB)
Part 2(0.69 MB)
Annual Report 2016 Dec 2016 Part 1(2.98 MB)
Annual Report 2015 Dec 2015 Part 1(2.71 MB)
Part 2(0.61 MB)
Annual Report 2014 Dec 2014 Part 1(1.82 MB)
Part 2(0.04 MB)
Part 3(0.15 MB)
Annual Report 2013 Dec 2013 Part 1(2.21 MB)
Annual Report 2012 Dec 2012 Part 1(2.52 MB)
Annual Report 2011 Dec 2011 Part 1(1.86 MB)
Annual Report 2010 Dec 2010 Part 1(2.23 MB)
Annual Report 2009 Dec 2009 Part 1(2.90 MB)
Part 2(0.48 MB)
Annual Report 2008 Dec 2008 Part 1(1.14 MB)
Annual Report 2007 Dec 2007 Part 1(1.62 MB)
Annual Report 2006 Dec 2006 Part 1(2.59 MB)
Annual Report 2005 Dec 2005 Part 1(0.97 MB)
Annual Report 2004 Dec 2004 Part 1(0.79 MB)
Annual Report 2003 Dec 2003 Part 1(0.78 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
10 Aug 2020 0.230 0.255 0.220 0.250 6,191,200 0.2436
07 Aug 2020 0.230 0.240 0.230 0.230 4,071,700 0.2363
06 Aug 2020 0.230 0.235 0.220 0.230 2,081,300 0.2269
05 Aug 2020 0.215 0.235 0.210 0.225 2,329,600 0.2265
04 Aug 2020 0.215 0.220 0.210 0.215 1,673,000 0.2150
03 Aug 2020 0.225 0.225 0.215 0.215 2,978,300 0.2189
30 Jul 2020 0.220 0.225 0.220 0.220 1,937,600 0.2224
29 Jul 2020 0.230 0.230 0.225 0.225 1,559,300 0.2272
28 Jul 2020 0.240 0.240 0.230 0.230 2,214,500 0.2340
27 Jul 2020 0.230 0.240 0.225 0.240 2,736,500 0.2354
24 Jul 2020 0.225 0.225 0.220 0.225 2,298,100 0.2256
23 Jul 2020 0.225 0.230 0.220 0.225 1,040,400 0.2238
22 Jul 2020 0.225 0.230 0.220 0.225 1,382,700 0.2248
21 Jul 2020 0.220 0.230 0.220 0.225 1,291,000 0.2347
20 Jul 2020 0.220 0.230 0.220 0.220 1,684,900 0.2246
17 Jul 2020 0.220 0.230 0.220 0.225 1,839,900 0.2237
16 Jul 2020 0.230 0.235 0.225 0.225 1,791,700 0.2288
15 Jul 2020 0.240 0.240 0.230 0.230 2,242,400 0.2354
14 Jul 2020 0.240 0.250 0.235 0.240 5,282,900 0.2445
13 Jul 2020 0.245 0.245 0.235 0.235 1,938,100 0.2375
10 Jul 2020 0.235 0.250 0.235 0.245 5,491,300 0.2402
09 Jul 2020 0.245 0.245 0.235 0.235 1,724,600 0.2380
Summary
Current 2 Weeks
(27 Jul 2020 to 10 Aug 2020)
0.230 0.255 0.210 0.250 27,773,000 -
Previous 2 Weeks
(13 Jul 2020 to 24 Jul 2020)
0.245 0.255 0.210 0.225 20,792,100 -
4 Weeks from
(15 Jun 2020 to 10 Jul 2020)
0.225 0.255 0.205 0.245 286,229,300 -
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.