Corporate Support
Sitemap

Features

Customer Services

Events

Terms of Use

Singapore
Malaysia

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,180.6
38.9 (1.24%)

 

  • STI Straits Times Index
    3,180.6
    38.9 (1.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,512.9
    -2.5 (-0.16%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,315.3
    841.4 (3.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,411.7
    50.1 (1.49%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,782.4
    200.8 (0.73%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,120.7
    32.2 (0.53%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,159.2M
  • Value: 1,470.4M
  • Rise: 205
  • Fall: 137
  • Unch: 419

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol

  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
GKE0.153-0.008
Golden Agri-Res0.235+0.020
CapAllianz0.003-
Abundance Intl0.042-
Singtel2.280+0.050
Shen Yao0.007+0.001
RH PetroGas0.182+0.010
ISDN0.780+0.070
Sembcorp Marine0.108-0.002
Geo Energy Res0.260+0.015

World Indices

World Indices
Name Last Change
Nasdaq 14,762.6 +102.0
HSI 26,315.3 +841.4
HSCEI 9,415.7 +344.6
Jakarta 6,120.7 +32.2
Nikkei 225 27,782.4 +200.8
SSE Comp 3,411.7 +50.1
Shanghai A 3,575.8 +52.6
Shanghai B 256.1 +1.6
KOSPI 3,242.7 +5.8

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

Fundamental - Factsheet

Help

  • Factsheet

  • Print

PTARAS PINTARAS JAYA BHD
Quotes 15 Minutes Delayed. Updated at 29 Jul 2021 16:43
Last (MYR): 2.400 Change: -0.050 High: 2.460 Remarks:
Change (%): -2.04 Low: 2.400
Open 2.450 Yesterday's Close 2.450
Buy Price 2.400 Sell Price 2.460
Buy Volume ('00) 20 Sell Volume ('00) 14
Cumulative Volume ('00) 137 Cumulative Value 33,287
Free Trial
 
Click to show Stock Prices chart

Key Statistics

EPS (MYR) a 0.19106 Trailing EPS (MYR) e 0.30956 NAV (MYR) b 2.1868
PE a 12.561 Trailing PE f 7.753 Price / NAV b 1.0975
Dividend (MYR) d 0.100000 Cash In Hand (MYR) g 0.8208 Issued & Paid-up Shares c 165,865,000
Dividend Yield (%) d 4.167 Price / Cash In Hand g 2.924 Treasury Shares h -
Beta - 75 Daysi 0.679 R-Squared - 75 Days(%)i 3.86 Market Cap (M) 398.076
Beta - 500 Daysi 0.750 R-Squared - 500 Days (%)i 12.13 Enterprise Value (M) 310.999
Piotroski F Score 4 Exchange Code 9598 Par Value ( MYR ) n.a.
52 Weeks Volatility (%) 21.29 6-Month VWAP 2.603 Free Float (%) 20.7
Shariah Compliant Stocks Yes
Sector & Industry Industrial Services - Engineering & Construction
Index Components Bursa Malaysia Construction Index / FTSE Bursa Malaysia EMAS Index / FTSE Bursa Malaysia EMAS Shariah Index / FTSE Bursa Malaysia Small Cap 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. Updated on 26 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 26 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 PTARAS Bursa 398.076 12.561 7.753 1.0975 4.167
Industry CONSTRUCTION Bursa 452.503 62.869 56.792 0.7091 1.689
Engineering & Construction Bursa 638.293 34.716 31.387 0.8353 1.423
Index Bursa Malaysia Construction Index Bursa 650.882 66.515 62.482 0.7196 1.864
FTSE Bursa Malaysia EMAS Index Bursa 5,112.219 36.482 23.963 1.2942 2.623
FTSE Bursa Malaysia EMAS Shariah Index Bursa 4,490.342 37.803 19.825 1.5291 2.324
FTSE Bursa Malaysia Small Cap Index Bursa 662.852 - 97.559 0.8390 1.635
Local Peer GAMUDA Bursa 7,138.420 19.206 20.002 0.8072 2.113
Local Peer IJM Bursa 6,634.563 15.369 15.369 0.6649 3.271
Local Peer UWC Bursa 6,328.640 109.566 69.825 22.1922 -
Local Peer SUNCON Bursa 2,050.081 28.167 26.737 3.1146 2.516
Local Peer SERBADK Bursa 1,520.946 2.408 2.488 0.3928 -
Local Peer KERJAYA Bursa 1,435.386 15.817 15.164 1.2627 2.612
Local Peer KAB Bursa 1,251.936 236.422 227.212 14.0417 0.185
Local Peer AMPROP Bursa 1,094.257 - - 1.0640 1.960
Local Peer EKOVEST Bursa 1,064.852 22.649 - 0.4234 1.247
Local Peer WIDAD Bursa 1,039.870 258.503 370.721 3.6398 -
Local Peer SLVEST Bursa 912.894 56.559 56.564 6.9498 -
Local Peer JAKS Bursa 902.522 - - 0.7760 -
Other Local Peers WCT (Bursa), PESTECH (Bursa), HSL (Bursa), ECONBHD (Bursa), MUHIBAH (Bursa), PLS (Bursa), OIB (Bursa), KKB (Bursa), IWCITY (Bursa), NAIM (Bursa), KIMLUN (Bursa), GBGAQRS (Bursa), GADANG (Bursa), HSSEB (Bursa), BREM (Bursa), UNIMECH (Bursa), MITRA (Bursa), HOHUP (Bursa), SENDAI (Bursa), TJSETIA (Bursa), TRC (Bursa), AWC (Bursa), PESONA (Bursa), DKLS (Bursa), VIZIONE (Bursa), AZRB (Bursa), LEBTECH (Bursa), ADVCON (Bursa), BINTAI (Bursa), IREKA (Bursa), MUDAJYA (Bursa), KEN (Bursa), AGES (Bursa), PRTASCO (Bursa), LFECORP (Bursa), BENALEC (Bursa), ZELAN (Bursa), BPURI (Bursa), M&G (Bursa), CRESBLD (Bursa), SYCAL (Bursa), KNUSFOR (Bursa), SEB (Bursa), MEGASUN (Bursa), MELATI (Bursa), STELLA (Bursa), CABNET (Bursa), ZECON (Bursa), TSRCAP (Bursa), ARK (Bursa), NPS (Bursa), PJBUMI (Bursa), TOPBLDS (Bursa)
Global Peer JACOBS ENGINEERING GROUP INC NYSE 17,593.349 46.115 31.926 2.9281 0.575
Global Peer QUANTA SERVICES NYSE 12,493.762 28.038 25.155 2.8558 0.232
Global Peer CHINA RAILWAY HKEx 87,718.077 3.298 3.298 0.3549 6.070
Global Peer AECOM NYSE 9,222.759 - - 3.2670 -
Global Peer CHINA RAIL CONS HKEx 63,687.855 2.783 2.278 0.2824 5.887
Global Peer CHINA COMM CONS HKEx 60,102.760 3.592 3.592 0.2203 5.762
Global Peer MASTEC INC NYSE 7,538.138 23.349 21.399 3.6156 -
Global Peer EMCOR GROUP INC NYSE 6,721.348 50.558 47.316 3.1705 0.261
Global Peer NEW FORTRESS ENERGY INC NASDAQ 6,265.047 - - 21.9415 0.557
Global Peer MCC HKEx 47,871.516 5.419 5.113 0.5077 3.903
Other Global Peers EXPONENT INC (NASDAQ), STANTEC INC (NYSE), CIMIC GROUP LTD (ASX), API GROUP CORPORATION (NYSE), ATLAS ARTERIA (ASX), NWS HOLDINGS (HKEx), AMERESCO INC (NYSE), MYR GRP INC (NASDAQ), CHINA STATE CON (HKEx), CHINACOMSERVICE (HKEx), XINTE ENERGY (HKEx), DOWNER EDI LTD (ASX), CH ENERGY ENG (HKEx), HUADIAN POWER (HKEx), COMFORT SYSTEMS USA (NYSE), SINOPEC SEG (HKEx), FLUOR CORP (NYSE), DYCOM INDUSTRIES (NYSE), CMEC (HKEx), GRANITE CONSTRUCTION (NYSE), CONSTRUCTION PARTNERS INC (NASDAQ), PRIMORIS SERVICES CORPORATION (NASDAQ), NV5 GLOBAL IN (NASDAQ), GRAND MING (HKEx), IES HOLDINGS INC (NASDAQ), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), JOHNS LYNG GROUP LTD (ASX), CK (SET), MECOM POWER (HKEx), Waskita Karya (Persero) Tbk. (IDX), ZALL SMARTCOM (HKEx), AEM (SGX), MONADELPHOUS GROUP (ASX), TUTOR PERINI CORP (NYSE), ARGAN INC (NYSE), VSE CORP (NASDAQ), Wijaya Karya (Persero) Tbk. (IDX), STERLING CONSTRUCTION CO INC (NASDAQ), CONCORD NE (HKEx), CHALIECO (HKEx), STEC (SET), NRW HOLDINGS LIMITED (ASX), CENTRAL HOLDING (HKEx), QILU EXPRESSWAY (HKEx), Indika Energy Tbk. (IDX), CONCRETE PUMPING HOLDINGS INC (NASDAQ), JINHAI INTL (HKEx), PERENTI GLOBAL LTD (ASX), AOYUAN HEALTHY (HKEx), CHENGDU EXPWAY (HKEx), Boustead (SGX), CHI KAN HLDGS (HKEx), WAI KEE HOLD (HKEx), SUNDART HLDGS (HKEx), PP (Persero) Tbk. (IDX), CHEVALIER INT'L (HKEx), DTXS SILK ROAD (HKEx), ANALOGUE HLDGS (HKEx), FSE LIFESTYLE (HKEx), ITD (SET), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), UCD (HKEx), FULLWEALTH (HKEx), BENG SOON MACH (HKEx), SUPERLOOP LTD (ASX), AENZA SAA SPON ADS EACH REP 5 ORD SHS (NYSE), MISTRAS GROUP INC (NYSE), HUARCHI GLOBAL (HKEx), BINHAI INV (HKEx), Boustead Proj (SGX), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), BAOYE GROUP (HKEx), MATRIX SERVICE CO (NASDAQ), CARDNO LIMITED (ASX), ANCHORSTONE (HKEx), Civmec (SGX), WAI HUNG GROUP (HKEx), City Retail Developments Tbk. (IDX), CT VISION SL (HKEx), UNIQ (SET), WISON ENGRG (HKEx), SRICHA (SET), Bukaka Teknik Utama Tbk. (IDX), TYSAN HOLDINGS (HKEx), SRG GLOBAL LTD (ASX), C CARBONNEUTRAL (HKEx), Lian Beng (SGX), Adhi Karya (Persero) Tbk. (IDX), ORION GROUP HOLDINGS INC (NYSE), HANISON (HKEx), JR (SET), B & D STRATEGIC (HKEx), Jaya Konstruksi Manggala Pratama Tbk. (IDX), Surya Semesta Internusa Tbk. (IDX), GR ENGINEERING SERVICECS LTD (ASX), INTEGA GROUP LTD (ASX), BUILD KING HOLD (HKEx), DRA GLOBAL LIMITED (ASX), Chuan Hup (SGX), QUANTONG HLDGS (HKEx), ACCEL GROUP (HKEx), Wijaya Karya Beton Tbk. (IDX), LYCOPODIUM LIMITED (ASX), BOWMAN CONSULTING GROUP LTD (NASDAQ), CHONG KIN GP (HKEx), Wee Hur (SGX), Petrosea Tbk. (IDX), GT STEEL GROUP (HKEx), ASIA ALLIED INF (HKEx), HILL INTERNATIONAL INC (NYSE), TRENDZON HLDG (HKEx), ENGENCO LIMITED (ASX), Totalindo Eka Persada Tbk. (IDX), YEE HOP HLDGS (HKEx), Wijaya Karya Bangunan Gedung Tbk. (IDX), Acset Indonusa Tbk. (IDX), CYBERNAUT INT'L (HKEx), Koh Eco (SGX), MILLION CITIES (HKEx), RI YING HLDGS (HKEx), CH SUPPLY CHAIN (HKEx), DEMCO (SET), BSA LIMITED (ASX), GENPLUS GROUP LTD (ASX), SEAFCO (SET), WLS HOLDINGS (HKEx), CNE TECH CORP (HKEx), PYLON (SET), BJCHI (SET), PEC (SGX), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), SYNTEC (SET), RESOURCE DEVELOPMENT GROUP (ASX), Hock Lian Seng (SGX), ISUN INC (NASDAQ), Hai Leck (SGX), NWR (SET), Darma Henwa Tbk (IDX), RT (SET), GEOTECH HLDGS (HKEx), OIO (SGX), GAIN PLUS HLDGS (HKEx), AUSTIN ENGINEERING (ASX), TTCL (SET), Total Bangun Persada Tbk. (IDX), DURATEC LTD (ASX), Paramita Bangun Sarana Tbk. (IDX), Dyna-Mac (SGX), YAU LEE HOLD (HKEx), EMC (SET), MASTERMYNE GROUP LIMITED (ASX), SOCAM DEV (HKEx), NEW CONCEPTS (HKEx), VISTAR HOLDINGS (HKEx), AFFLUENT FDN (HKEx), AusGroup (SGX), SAAM (SET), SAUNDERS (ASX), FUEL TECH INC (NASDAQ), S&T HLDGS (HKEx), KWAN ON HLDGS (HKEx), Keong Hong (SGX), CNT (SET), SIMONDS GROUP LTD (ASX), KHOON GROUP (HKEx), BOOM LOGISTICS (ASX), STOWER (SET), Pratama Widya Tbk. (IDX), TBKS HLDGS (HKEx), WATTS INT'L (HKEx), Koh Bros (SGX), ALL NATION INTL (HKEx), Nusa Raya Cipta Tbk. (IDX), AEROMETREX LIMITED (ASX), PROS (SET), RCM TECHNOLOGIES INC (NASDAQ), SFK (HKEx), HKE HOLDINGS (HKEx), TTJ (SGX), MILLIONHOPE IND (HKEx), WMCH GLOBAL (HKEx), CTR HOLDINGS (HKEx), JBB BUILDERS (HKEx), CHINA SAITE (HKEx), DYNAMIC DRILL AND BLAST HOLDINGS LT (ASX), C CHENG HLDGS (HKEx), Soilbuild Const (SGX), CHINNEY KW (HKEx), BBR (SGX), YUE KAN HLDG (HKEx), ETE (SET), Dana Brata Luhur Tbk. (IDX), GOLDEN FAITH GP (HKEx), EXCELSIOR CAPITAL LTD (ASX), PLE (SET), BLUE RIVER HLDG (HKEx), TPOLY (SET), HON CORP (HKEx), CHINANEWENERGY (HKEx), KWONG LUEN ENG (HKEx), IBI GROUP HLDGS (HKEx), KWONG MAN KEE (HKEx), HANDS FORM HLDG (HKEx), WGE (SET), GRANDSHORES (HKEx), SHUANG YUN HLDG (HKEx), CSC (SGX), CENTURY GP INTL (HKEx), KPA-BM HLDGS (HKEx), SUPER STRONG (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), Sanli Env (SGX), AMOS (SGX), Ryobi Kiso (SGX), TAI KAM HLDGS (HKEx), Mun Siong Engg (SGX), CHI HO DEV (HKEx), RIMBACO (HKEx), VERIS LTD (ASX), TA (SGX), SH GROUP HLDG (HKEx), BOLTEK (HKEx), Wong Fong Ind (SGX), VERBREC LTD (ASX), SOLIS HOLDINGS (HKEx), KINGLAND GROUP (HKEx), BHCC HOLDING (HKEx), A-Sonic Aero^ (SGX), SAM WOO CONS (HKEx), CHUAN HOLDING (HKEx), AB BUILDERS (HKEx), T (SET), VISION FAME (HKEx), SANG HING HLDGS (HKEx), KWAN YONG (HKEx), WECON HOLDINGS (HKEx), CAZ (SET), WAN KEI GROUP (HKEx), THELLOY DEV (HKEx), CH DREDG ENV (HKEx), Meta Epsi Tbk. (IDX), Indonesia Pondasi Raya Tbk. (IDX), INCON (HKEx), TNDT (SET), FLOYD (SET), MACAU E&M (HKEx), STEERING HLDGS (HKEx), PROUD (SET), Aesler Grup Internasional Tbk. (IDX), PPP (SET), Aedge Group (SGX), Figtree (SGX), KIN SHING HLDGS (HKEx), Bumi Benowo Sukses Sejahtera Tbk. (IDX), HYDRO (SET), WAH WO HOLDINGS (HKEx), ROYAL DELUXE (HKEx), Ocean Sky Intl (SGX), MAN KING HOLD (HKEx), DESON DEV INT'L (HKEx), WEI YUAN HLDG (HKEx), INDIGO STAR (HKEx), TEE Intl (SGX), PPS (SET), WING FUNG GROUP (HKEx), KINGBO STRIKE (HKEx), KIN PANG HLDGS (HKEx), Tritech (SGX), LAP KEI ENGRG (HKEx), NOBLE ENG GP (HKEx), QLT (SET), Progen (SGX), SHEUNG YUE GP (HKEx), SUNRAY ENG GP (HKEx), Boldtek (SGX), SMART CITY DEV (HKEx), AV PROMOTIONS (HKEx), Huationg Global (SGX), Kori (SGX), VDM GROUP LIMITED (ASX), MATRIX COMPOSITES & ENGINEERING LTD (ASX), Anchun Intl (SGX), GME GROUP (HKEx), TONG KEE HLDG (HKEx), Acromec (SGX), POLYFAIR HLDGS (HKEx), King Wan (SGX), OEL (SGX), Hor Kew (SGX), Koon (SGX), GRAND TALENTS (HKEx), BGMC (HKEx), CNC HOLDINGS (HKEx), M&L HOLDINGS (HKEx), BASETROPHY GP (HKEx), BEAVER GROUP (HKEx), PAE (SET), GLORY FLAME (HKEx), 8Telecom (SGX), Libra (SGX), AESO HOLDING (HKEx), Hiap Seng (SGX), LUEN WONG GP (HKEx), SOUTH SHORE HLD (HKEx), Perdana Karya Perkasa Tbk (IDX), PARKD LTD NPV (ASX), Heatec Jietong (SGX), Ulima Nitra Tbk. (IDX), Fimperkasa Utama 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 --0.040
-1.64 %
10 Days --0.090
-3.61 %
20 Days --0.120
-4.76 %
Medium Term Return 3 Months 0.040-0.240
-7.58 %
6 Months 0.040-0.290
-9.29 %
1 Year 0.100-
+4.17 %
Long Term Return 2 Years 0.260-0.340
-2.92 %
3 Years 0.460-0.130
+13.04 %
5 Years 0.860-1.300
-11.89 %
Annualised Return Annualised --
-2.50 %
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.
Free Trial

Price Movements

1 Year Range 2.250 - 2.910 Change From 1 Year Low +0.150 % Change From 1 Year Low (%) +6.67
Change From 1 Year High -0.510 % Change From 1 Year High (%) -17.53
2 Years Range 1.800 - 3.430 Change From 2 Years Low +0.600 % Change From 2 Years Low (%) +33.33
Change From 2 Years High -1.030 % Change From 2 Years High (%) -30.03
5 Years Range 1.800 - 4.270 Change From 5 Years Low +0.600 % Change From 5 Years Low (%) +33.33
Change From 5 Years High -1.870 % Change From 5 Years High (%) -43.79
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Pintaras Jaya was incorporated as a limited company on 23 November 1989 by its founder, Dr Chiu Hong Keong, a civil and geotechnical engineer whose wide experience and expertise in the field of construction quickly gain us our reputation of being a trusted and quality construction company in Malaysia. The Company assumed its identity as a public-listed company when it was listed on the Second Board of the Kuala Lumpur Stock Exchange on 21 December 1994 and was subsequently transferred to the Main Board on 18 May 1998.

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2019 Jun 2019 Part 1(1.37 MB)
Annual Report 2018 Jun 2018 Part 1(2.56 MB)
Part 2(1.11 MB)
Annual Report 2017 Jun 2017 Part 1(1.14 MB)
Annual Report 2016 Jun 2016 Part 1(0.53 MB)
Annual Report 2015 Jun 2015 Part 1(0.65 MB)
Annual Report 2014 Jun 2014 Part 1(0.64 MB)
Annual Report 2013 Jun 2013 Part 1(1.13 MB)
Annual Report 2012 Jun 2012 Part 1(0.66 MB)
Annual Report 2011 Jun 2011 Part 1(0.95 MB)
Annual Report 2010 Jun 2010 Part 1(0.70 MB)
Annual Report 2009 Jun 2009 Part 1(0.61 MB)
Annual Report 2008 Jun 2008 Part 1(1.75 MB)
Annual Report 2007 Jun 2007 Part 1(1.87 MB)
Annual Report 2006 Jun 2006 Part 1(2.07 MB)
Annual Report 2005 Jun 2005 Part 1(1.42 MB)
Annual Report 2004 Jun 2004 Part 1(0.26 MB)
Annual Report 2003 Jun 2003 Part 1(0.37 MB)
Annual Report 2002 Jun 2002 Part 1(0.36 MB)
Annual Report 2001 Jun 2001 Part 1(0.31 MB)
Part 2(0.48 MB)
Annual Report 2000 Jun 2000 Part 1(0.30 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
29 Jul 2021 2.450 2.460 2.400 2.400 13,700 2.4297
28 Jul 2021 2.450 2.450 2.450 2.450 2,000 2.4500
27 Jul 2021 2.450 2.450 2.450 2.450 - -
26 Jul 2021 2.440 2.450 2.440 2.450 7,300 2.4459
23 Jul 2021 2.440 2.440 2.440 2.440 100 2.4400
22 Jul 2021 2.470 2.470 2.440 2.440 34,700 2.4497
21 Jul 2021 2.460 2.460 2.450 2.460 21,600 2.4521
19 Jul 2021 2.460 2.460 2.430 2.450 45,000 2.4534
16 Jul 2021 2.480 2.480 2.460 2.460 7,800 2.4677
15 Jul 2021 2.500 2.500 2.480 2.490 14,000 2.4901
14 Jul 2021 2.470 2.480 2.450 2.450 56,500 2.4568
13 Jul 2021 2.550 2.550 2.450 2.450 28,300 2.4790
12 Jul 2021 2.550 2.590 2.490 2.520 25,100 2.5170
09 Jul 2021 2.520 2.520 2.490 2.500 29,300 2.4997
08 Jul 2021 2.530 2.530 2.490 2.490 21,600 2.4967
07 Jul 2021 2.490 2.500 2.490 2.500 30,800 2.4977
06 Jul 2021 2.470 2.500 2.470 2.500 400 2.4925
05 Jul 2021 2.510 2.520 2.430 2.450 64,500 2.4858
02 Jul 2021 2.520 2.520 2.520 2.520 - -
01 Jul 2021 2.500 2.530 2.500 2.520 24,100 2.5216
30 Jun 2021 2.500 2.500 2.500 2.500 3,000 2.5000
29 Jun 2021 2.520 2.600 2.480 2.600 62,100 2.5176
Summary
Current 2 Weeks
(15 Jul 2021 to 29 Jul 2021)		 2.500 2.500 2.400 2.400 146,200 -
Previous 2 Weeks
(01 Jul 2021 to 14 Jul 2021)		 2.500 2.530 2.400 2.450 280,600 -
4 Weeks from
(02 Jun 2021 to 30 Jun 2021)		 2.600 2.650 2.400 2.500 624,800 -
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.