Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,179.8
-14.9 (-0.47%)

 

  • STI Straits Times Index
    3,179.8
    -14.9 (-0.47%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,562.7
    -5.7 (-0.37%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,494.7
    -3.6 (-0.01%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,914.5
    2.5 (0.08%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,430.7
    76.3 (0.33%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,193.8
    6.9 (0.11%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,088.7
    6.8 (0.33%)
    Index delayed 20 minutes
  • XAO XAO
    6,836.4
    22.9 (0.34%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 679.5M
  • Value: 880.2M
  • Rise: 103
  • Fall: 181
  • Unch: 542

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Golden Agri-Res0.225+0.005
Rex Intl0.166-0.003
MDR0.002-
Tritech0.025+0.001
JCG Investment0.002-0.001
YZJ Shipbldg SGD1.090-0.020
SingTel3.430-
ComfortDelGro2.400-0.020
ManulifeReit USD1.020+0.020
CapitaMall Trust2.520+0.010

World Indices

World Indices
Name Last Change
Nasdaq 8,656.5 +85.8
HSI 26,494.7 -3.6
HSCEI 10,408.0 +0.9
Jakarta 6,193.8 +6.9
Nikkei 225 23,430.7 +76.3
SSE Comp 2,914.5 +2.5
Shanghai A 3,053.9 +2.5
Shanghai B 244.7 +1.3
PSE Comp 0.0
KOSPI 2,088.7 +6.8

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PESTECH PESTECH INTERNATIONAL BERHAD
Quotes 15 Minutes Delayed. Updated at 09 Dec 2019 16:59
Last (MYR): 1.240 Change: -0.020 High: 1.260 Remarks: s
Remarks legend:
RemarksDescriptionRemarksDescription
IOrder entry forbiddenAOrder entry authorized
GFrozenSSuspended
RReservedsShort selling available
[x]Exclude dividend[c] Cum dividend
Change (%): -1.59 Low: 1.240
Open 1.260 Yesterday's Close 1.260
Buy Price 1.230 Sell Price 1.240
Buy Volume ('00) 985 Sell Volume ('00) 515
Cumulative Volume ('00) 4,231 Cumulative Value 527,601
Click to show Stock Prices chart

Latest News

View All News

Key Statistics

EPS (MYR) a 0.10333 Trailing EPS (MYR) e 0.11723 NAV (MYR) b 0.6422
PE a 12.000 Trailing PE f 10.578 Price / NAV b 1.9309
Dividend (MYR) d - Cash In Hand (MYR) g 0.0864 Issued & Paid-up Shares c 764,294,000
Dividend Yield (%) d - Price / Cash In Hand g 14.352 Treasury Shares h -
Beta - 75 Daysi 0.118 R-Squared - 75 Days(%)i 0.06 Market Cap (M) 947.725
Beta - 500 Daysi 0.652 R-Squared - 500 Days (%)i 2.89 Enterprise Value (M) 1,996.010
Piotroski F Score 4 Exchange Code 5219 Par Value ( $ ) n.a.
52 Weeks Volatility (%) 37.57 6-Month VWAP 1.318 Free Float (%) 40.4
Shariah Compliant Stocks Yes
Sector & Industry Industrial Services - Engineering & Construction
Index Components BM INDUSTRIAL PRODUCTS & SERVICES / BM TRADING & SERVICES / 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 29 Oct 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 29 Oct 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 PESTECH Bursa 947.725 12.000 10.578 1.9309 -
Industry Engineering & Construction Bursa 743.800 21.077 20.283 0.8765 2.053
INDUSTRIAL ENGINEERING Bursa 238.876 55.439 32.676 1.1886 1.418
Index BM INDUSTRIAL PRODUCTS & SERVICES Bursa 695.804 21.226 31.326 1.2379 3.269
BM TRADING & SERVICES Bursa 2,993.903 66.006 37.415 1.4641 2.994
FBM EMAS Bursa 5,222.306 22.152 20.892 1.3617 3.420
FBM EMAS SHARIAH Bursa 4,532.379 36.193 29.749 1.5800 2.782
FBM SMALL CAP Bursa 564.716 31.813 39.081 0.7757 2.727
Local Peer GAMUDA Bursa 9,054.716 12.823 12.823 1.1218 3.277
Local Peer IJM Bursa 7,440.377 17.761 16.044 0.7734 1.949
Local Peer SERBADK Bursa 6,321.892 16.149 13.594 2.6801 1.858
Local Peer MRCB Bursa 3,375.215 33.362 76.518 0.4417 2.279
Local Peer MMCCORP Bursa 2,938.482 13.353 9.578 0.3232 4.145
Local Peer SUNCON Bursa 2,320.846 16.041 17.286 3.9207 3.898
Local Peer FRONTKN Bursa 2,221.694 42.519 31.896 6.2298 0.708
Local Peer EKOVEST Bursa 2,097.314 14.931 13.114 0.8338 1.266
Local Peer KERJAYA Bursa 1,553.426 11.241 11.262 1.4751 2.783
Local Peer WIDAD Bursa 1,350.053 70.153 59.107 7.8459 -
Local Peer WCT Bursa 1,177.321 10.915 14.747 0.3613 -
Local Peer MUHIBAH Bursa 1,126.285 7.778 8.586 0.9469 3.207
Other Local Peers ECONBHD (Bursa), UWC (Bursa), JAKS (Bursa), IWCITY (Bursa), HSL (Bursa), PTARAS (Bursa), GADANG (Bursa), DNEX (Bursa), NAIM (Bursa), KIMLUN (Bursa), HSSEB (Bursa), KKB (Bursa), AMPROP (Bursa), MAGNA (Bursa), SENDAI (Bursa), OIB (Bursa), PLS (Bursa), BREM (Bursa), MUDAJYA (Bursa), MBWORLD (Bursa), AZRB (Bursa), KAB (Bursa), MITRA (Bursa), HOHUP (Bursa), TRC (Bursa), KUB (Bursa), UNIMECH (Bursa), AWC (Bursa), Y&G (Bursa), DKLS (Bursa), PRTASCO (Bursa), PESONA (Bursa), ADVCON (Bursa), LEBTECH (Bursa), CRESBLD (Bursa), PLB (Bursa), FAJAR (Bursa), AASIA (Bursa), OLYMPIA (Bursa), BDB (Bursa), SBCCORP (Bursa), KEN (Bursa), SYCAL (Bursa), ZECON (Bursa), IREKA (Bursa), LIENHOE (Bursa), STELLA (Bursa), ZELAN (Bursa), TSRCAP (Bursa), SEB (Bursa), MELATI (Bursa), NPS (Bursa), AGES (Bursa), IKHMAS (Bursa), LFECORP (Bursa), CABNET (Bursa), BPURI (Bursa), DOLMITE (Bursa), MESB (Bursa), BINTAI (Bursa), JETSON (Bursa), PASUKGB (Bursa), ARK (Bursa)
Global Peer CKI HOLDINGS HKEx 133,665.571 12.800 12.798 1.2439 4.581
Global Peer CHINA RAILWAY HKEx 112,288.967 5.777 5.383 0.5951 2.965
Global Peer CHINA RAIL CONS HKEx 108,228.615 5.353 4.760 0.5367 2.994
Global Peer CHINA COMM CONS HKEx 97,533.441 5.188 4.235 0.4724 4.462
Global Peer JACOBS ENGINEERING GROUP INC NYSE 11,328.830 69.655 - 1.9824 0.778
Global Peer CIMIC GROUP LTD ASX 10,822.194 13.864 13.799 4.3639 4.674
Global Peer AECOM NYSE 6,621.175 48.518 - 1.7941 -
Global Peer QUANTA SERVICES NYSE 5,762.907 19.645 16.914 1.4749 0.098
Global Peer NWS HOLDINGS HKEx 41,379.861 10.234 10.234 0.8437 5.482
Global Peer EMCOR GROUP INC NYSE 4,901.034 17.286 15.501 2.4813 0.366
Other Global Peers MASTEC INC (NYSE), CHINACOMSERVICE (HKEx), ATLAS ARTERIA (ASX), MCC (HKEx), KBR INC (NYSE), CHINA STATE CON (HKEx), HUADIAN POWER (HKEx), CH ENERGY ENG (HKEx), EXPONENT INC (NASDAQ), DOWNER EDI LTD (ASX), STANTEC INC (NYSE), NEW FORTRESS ENERGY LLC (NASDAQ), NetLink NBN Tr (SGX), SINOPEC SEG (HKEx), FLUOR CORP (NYSE), MINERAL RESOURCES LTD (ASX), COMFORT SYSTEMS USA (NYSE), DYCOM INDUSTRIES (NYSE), CMEC (HKEx), Waskita Karya (Persero) Tbk. (IDX), Wijaya Karya (Persero) Tbk. (IDX), United Engineers (SGX), GRANITE CONSTRUCTION (NYSE), Totalindo Eka Persada Tbk. (IDX), PRIMORIS SERVICES CORPORATION (NASDAQ), MYR GRP INC (NASDAQ), CK (SET), CONSTRUCTION PARTNERS INC (NASDAQ), MONADELPHOUS GROUP (ASX), SUNDART HLDGS (HKEx), PERENTI GLOBAL LTD (ASX), CHALIECO (HKEx), NRW HOLDINGS LIMITED (ASX), XINTE ENERGY (HKEx), AMERESCO INC (NYSE), TUTOR PERINI CORP (NYSE), PP (Persero) Tbk. (IDX), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), STEC (SET), AEGION CORPORATION (NASDAQ), Inti Bangun Sejahtera Tbk. (IDX), Jaya Konstruksi Manggala Pratama Tbk. (IDX), AOYUAN HEALTHY (HKEx), MATRIX SERVICE CO (NASDAQ), TYSAN HOLDINGS (HKEx), ARGAN INC (NYSE), IES HOLDINGS INC (NASDAQ), DTXS SILK ROAD (HKEx), WAI KEE HOLD (HKEx), QILU EXPRESSWAY (HKEx), CHENGDU EXPWAY (HKEx), HKC (HOLDINGS) (HKEx), CHEVALIER INT'L (HKEx), GRAND MING (HKEx), Indika Energy Tbk. (IDX), WISON ENGRG (HKEx), CONCORD NE (HKEx), MISTRAS GROUP INC (NYSE), STERLING CONSTRUCTION CO INC (NASDAQ), UCD (HKEx), GRANA Y MONTERO SA SPON ADS EACH REP 5 ORD SHS (NYSE), BAOYE GROUP (HKEx), Chip Eng Seng (SGX), Adhi Karya (Persero) Tbk. (IDX), JOHNS LYNG GROUP LTD (ASX), Bukaka Teknik Utama Tbk. (IDX), CENTRAL HOLDING (HKEx), Golden Energy (SGX), Boustead (SGX), UNIQ (SET), ITD (SET), HSIN CHONG GP (HKEx), CNQC INT'L (HKEx), JINHAI INTL (HKEx), Surya Semesta Internusa Tbk. (IDX), SICHUAN EN INV (HKEx), LEAP HLDGS GP (HKEx), Wijaya Karya Bangunan Gedung Tbk. (IDX), GRAND TALENTS (HKEx), FSE SERVICES (HKEx), Boustead Proj (SGX), DAFY HOLDINGS (HKEx), RI YING HLDGS (HKEx), HILL INTERNATIONAL INC (NYSE), Lian Beng (SGX), KSH (SGX), YAT SING HLDG (HKEx), Solusi Tunas Pratama Tbk. (IDX), Dana Brata Luhur Tbk. (IDX), ASIA ALLIED INF (HKEx), ALL NATION INTL (HKEx), MECOM POWER (HKEx), ANALOGUE HLDGS (HKEx), HANISON (HKEx), ORION GROUP HOLDINGS INC (NYSE), LYCOPODIUM LIMITED (ASX), Wee Hur (SGX), Meta Epsi Tbk. (IDX), CARDNO LIMITED (ASX), DECMIL GROUP LIMITED (ASX), BUILD KING HOLD (HKEx), Civmec (SGX), SEAFCO (SET), Hock Lian Seng (SGX), PIPELINE ENG (HKEx), VISION FAME (HKEx), YEE HOP HLDGS (HKEx), Petrosea Tbk. (IDX), VANTAGE INT'L (HKEx), PYLON (SET), TTCL (SET), BSA LIMITED (ASX), SOCAM DEV (HKEx), WATTS INT'L (HKEx), SRG GLOBAL LTD (ASX), PEC (SGX), MILLION CITIES (HKEx), Total Bangun Persada Tbk. (IDX), PT INTL DEV (HKEx), Lum Chang (SGX), SYNTEC (SET), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), AUSTIN ENGINEERING (ASX), Dyna-Mac (SGX), GR ENGINEERING SERVICECS LTD (ASX), CT VISION (HKEx), BENG SOON MACH (HKEx), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), TAUNG GOLD (HKEx), WAN KEI GROUP (HKEx), Darma Henwa Tbk (IDX), YAU LEE HOLD (HKEx), Keong Hong (SGX), GAIN PLUS HLDGS (HKEx), GOLDFIELD CORP (NYSE American), GRANDSHORES (HKEx), JBB BUILDERS (HKEx), Nusa Raya Cipta Tbk. (IDX), SOLIS HOLDINGS (HKEx), CHINA SAITE (HKEx), SRICHA (SET), MASTERMYNE GROUP LIMITED (ASX), AusGroup^ (SGX), Koh Eco (SGX), KWAN ON HLDGS (HKEx), Tiong Seng (SGX), HUARCHI GLOBAL (HKEx), KHOON GROUP (HKEx), Koh Bros (SGX), S&T HLDGS (HKEx), HANDS FORM HLDG (HKEx), TA (SGX), BISU TECH (HKEx), WAI HUNG GROUP (HKEx), FULLWEALTH (HKEx), B & D STRATEGIC (HKEx), META (SET), Yongnam (SGX), HUARONG INV (HKEx), ACCEL GROUP (HKEx), Acset Indonusa Tbk. (IDX), CNE TECH CORP (HKEx), PYI CORP (HKEx), Paramita Bangun Sarana Tbk. (IDX), HUAYUEXPRESSWAY (HKEx), C CHENG HLDGS (HKEx), ISOTeam (SGX), CNT (SET), SFK (HKEx), TTJ (SGX), TPOLY (SET), CHI HO DEV (HKEx), Indonesia Pondasi Raya Tbk. (IDX), OKP (SGX), CHINNEY KW (HKEx), HKE HOLDINGS (HKEx), SIMONDS GROUP LTD (ASX), BOOM LOGISTICS (ASX), SCI (SET), IBI GROUP HLDGS (HKEx), PLE (SET), WLS HOLDINGS (HKEx), ANCHORSTONE (HKEx), MILLIONHOPE IND (HKEx), BBR (SGX), THELLOY DEV (HKEx), PRIMERO GROUP LTD (ASX), GOLD-FIN HLDG (HKEx), CSC (SGX), NWR (SET), EMC (SET), RICHLY FIELD (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), Soilbuild Const (SGX), NEW CONCEPTS (HKEx), PROUD (SET), Sysma (SGX), KINGBO STRIKE (HKEx), GOLDEN FAITH GP (HKEx), SUPER STRONG (HKEx), Ryobi Kiso (SGX), WMCH GLOBAL (HKEx), SAM WOO CONS (HKEx), BGMC (HKEx), AFFLUENT FDN (HKEx), Wong Fong Ind (SGX), GT STEEL GROUP (HKEx), MAN KING HOLD (HKEx), WECON HOLDINGS (HKEx), LOGICAMMS LIMITED (ASX), Figtree (SGX), KWONG MAN KEE (HKEx), TEE Intl (SGX), KIN PANG HLDGS (HKEx), ROYAL DELUXE (HKEx), King Wan (SGX), TBKS HLDGS (HKEx), AB BUILDERS (HKEx), DESON DEV INT'L (HKEx), BOLTEK (HKEx), ENVISION SOLAR INTERNATIONAL INC (NASDAQ), CAZ (SET), Kori (SGX), WING FUNG GROUP (HKEx), SH GROUP HLDG (HKEx), BHCC HOLDING (HKEx), KPA-BM HLDGS (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), SAUNDERS (ASX), T (SET), Charisma Energy (SGX), INCON (HKEx), Mitra Pemuda Tbk. (IDX), KTMG (SGX), CH DREDG ENV (HKEx), GLORY FLAME (HKEx), Tritech (SGX), Mun Siong Engg^ (SGX), KIN SHING HLDGS (HKEx), CNC HOLDINGS (HKEx), BASETROPHY GP (HKEx), AV PROMOTIONS (HKEx), FLOYD (SET), DLF (SGX), CHUAN HOLDING (HKEx), Sanli Env (SGX), LAP KEI ENGRG (HKEx), ETE (SET), VERIS LTD (ASX), Boldtek (SGX), PPS (SET), KINGLAND GROUP (HKEx), DESON CONS (HKEx), PECK COMPANY HOLDINGS INC (NASDAQ), QLT (SET), HON CORP (HKEx), VISTAR HOLDINGS (HKEx), SOUTH SHORE HLD (HKEx), INDIGO STAR (HKEx), TNDT (SET), LUEN WONG GP (HKEx), GME GROUP (HKEx), SAAM (SET), Huationg Global (SGX), POLYFAIR HLDGS (HKEx), M&L HOLDINGS (HKEx), TONG KEE HLDG (HKEx), Renaissance United^ (SGX), KIRIN GROUP (HKEx), HYDRO (SET), AESO HOLDING (HKEx), Koon (SGX), Acromec (SGX), Hor Kew^ (SGX), PAK WING GP (HKEx), Swee Hong^ (SGX), VDM GROUP LIMITED (ASX), MMP Resources^ (SGX), Progen (SGX), RESOURCE DEVELOPMENT GROUP (ASX), KTECH (SET), PAE (SET), NOBLE ENG GP (HKEx), Libra (SGX), BEAVER GROUP (HKEx), Hiap Seng^ (SGX), GLOBAL TOKEN (HKEx), PSL^ (SGX), PARKD LTD NPV (ASX), Perdana Karya Perkasa Tbk (IDX), Heatec Jietong (SGX), R3D GLOBAL LIMITED (ASX), VTE (SET), FOCUS (SET), LVT (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
-3.12 %
10 Days --0.060
-4.62 %
20 Days --0.020
-1.59 %
Medium Term Return 3 Months --0.050
-3.88 %
6 Months -+0.180
+16.98 %
1 Year -+0.100
+8.77 %
Long Term Return 2 Years --0.440
-26.19 %
3 Years 0.030-0.360
-20.62 %
5 Years 0.100+0.457
+71.14 %
Annualised Return Annualised --
+11.34 %
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 0.950 - 1.530 Change From 1 Year Low +0.290 % Change From 1 Year Low (%) +30.53
Change From 1 Year High -0.290 % Change From 1 Year High (%) -18.95
2 Years Range 0.950 - 2.070 Change From 2 Years Low +0.290 % Change From 2 Years Low (%) +30.53
Change From 2 Years High -0.830 % Change From 2 Years High (%) -40.10
5 Years Range 0.705 - 2.070 Change From 5 Years Low +0.535 % Change From 5 Years Low (%) +75.89
Change From 5 Years High -0.830 % Change From 5 Years High (%) -40.10
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

PESTECH International Berhad (PESTECH) is an integrated electric power technology group of companies listed on the Main Market of Malaysia Stock Exchange (5219 / PESTECH).

The company derived its name from Power System Technology, is principally engaged in the provision of comprehensive power system engineering and technical solution for the design, procurement and installation of high voltage (HV) and extra high voltage (EHV) substations, transmission lines and underground cables, focusing on assembly & manufacturing of power & control products used in the transmission & distribution of electricity.

The Group provides services of connecting the electric power from generators to the end-users, placing them in a strategic position in the industry as utility companies and industrial users engage its services to provide them with the electric transmission and distribution systems and solutions to their consumers and plant. In addition to turnkey substation, power transmission and distribution projects, PESTECH is one of the few Malaysian companies that have the knowledge and capability to designs and manufactures its own communication, protection and control products for the EV and EHV sectors.

Currently, the Group focuses on emerging and developing countries where there is demand for the development, improvement and buildup of electricity transmission and distribution assets.

IPO Performance

Listing Date 30 May 2012 Full Subscription Rate (x) -
No of Placement Shares (M) - No of Public Offer Shares (M) 12.88 Public Offer Subscription Rate (x) -
IPO Price (MYR) 1.000 First Day Close (MYR) - First Week Close (MYR) 0.825
Current vs IPO Price (%) +24.00 First Day Gain (%) - First Week Gain (%) -17.50

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2019 Jun 2019 Part 1(2.72 MB)
Annual Report 2018 Jun 2018 Part 1(0.24 MB)
Part 2(2.74 MB)
Part 3(1.29 MB)
Annual Report 2017 Jun 2017 Part 1(2.29 MB)
Annual Report 2016 Jun 2016 Part 1(1.86 MB)
Annual Report 2015 Jun 2015 Part 1(2.01 MB)
Part 2(1.21 MB)
Annual Report 2013 Dec 2013 Part 1(2.62 MB)
Annual Report 2012 Dec 2012 Part 1(3.37 MB)
Part 2(0.19 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
06 Dec 2019 1.260 1.290 1.250 1.260 322,500 1.2652
05 Dec 2019 1.260 1.260 1.240 1.260 440,300 1.2508
04 Dec 2019 1.260 1.270 1.260 1.260 265,000 1.2606
03 Dec 2019 1.270 1.290 1.260 1.270 532,900 1.2712
02 Dec 2019 1.290 1.290 1.260 1.280 1,659,200 1.2620
29 Nov 2019 1.290 1.300 1.270 1.280 1,322,300 1.2807
28 Nov 2019 1.300 1.300 1.270 1.290 284,100 1.2819
27 Nov 2019 1.300 1.310 1.280 1.300 302,800 1.2935
26 Nov 2019 1.290 1.300 1.290 1.300 219,200 1.2941
25 Nov 2019 1.300 1.310 1.280 1.300 485,500 1.2968
22 Nov 2019 1.290 1.330 1.280 1.300 977,100 1.2924
21 Nov 2019 1.330 1.340 1.300 1.310 321,800 1.3109
20 Nov 2019 1.340 1.340 1.320 1.320 266,600 1.3228
19 Nov 2019 1.350 1.350 1.320 1.340 1,047,000 1.3335
18 Nov 2019 1.290 1.330 1.290 1.330 2,208,000 1.3126
15 Nov 2019 1.300 1.310 1.280 1.300 999,200 1.2852
14 Nov 2019 1.300 1.320 1.290 1.310 735,300 1.3007
13 Nov 2019 1.310 1.330 1.290 1.300 1,236,000 1.3107
12 Nov 2019 1.290 1.310 1.280 1.300 1,157,700 1.2925
11 Nov 2019 1.260 1.270 1.240 1.260 404,400 1.2555
08 Nov 2019 1.280 1.280 1.250 1.260 604,300 1.2627
07 Nov 2019 1.290 1.290 1.260 1.270 343,400 1.2701
Summary
Current 2 Weeks
(25 Nov 2019 to 06 Dec 2019)
1.300 1.310 1.240 1.260 5,833,800 -
Previous 2 Weeks
(11 Nov 2019 to 22 Nov 2019)
1.260 1.310 1.240 1.300 9,353,100 -
4 Weeks from
(11 Oct 2019 to 08 Nov 2019)
1.370 1.390 1.240 1.260 15,186,600 -
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.