Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,166.9
-13.7 (-0.43%)

 

  • STI Straits Times Index
    3,166.9
    -13.7 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,494.6
    -18.3 (-1.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,961.0
    -354.3 (-1.35%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,397.4
    -14.4 (-0.42%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,283.6
    -498.8 (-1.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,070.0
    -50.7 (-0.83%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,329.7M
  • Value: 1,564.3M
  • Rise: 137
  • Fall: 185
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.115+0.007
Hong Lai Huat0.107+0.003
RH PetroGas0.175-0.007
Singtel2.270-0.010
Shen Yao0.006-0.001
Golden Agri-Res0.230-0.005
CapLand IntCom T2.150+0.010
Genting Sing0.810-0.010
Mercurius0.061-
GKE0.146-0.007

World Indices

World Indices
Name Last Change
Nasdaq 14,672.7 -105.6
HSI 25,961.0 -354.3
HSCEI 9,233.2 -182.5
Jakarta 6,070.0 -50.7
Nikkei 225 27,283.6 -498.8
SSE Comp 3,397.4 -14.4
Shanghai A 3,560.7 -15.0
Shanghai B 254.0 -2.1
KOSPI 3,202.3 -40.3

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

BALL CORP BALL CORPORATION
Updated on 30 Jul 2021 (End of trading day)
Last (USD): 80.880 Change: -0.130 High: 81.690 Remarks: -
Change (%): -0.16 Low: 80.670
Open 80.950 Yesterday's Close 81.00999999999999
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,189,842 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.78215 Trailing EPS (USD) e 2.32137 NAV (USD) b 10.6381
PE a 45.383 Trailing PE f 34.842 Price / NAV b 7.6029
Dividend (USD) d 0.598776 Cash In Hand (USD) g 1.4501 Issued & Paid-up Shares c 328,255,000
Dividend Yield (%) d 0.740 Price / Cash In Hand g 55.775 Treasury Shares h 351,899,273
Market Cap (M) 26,549.264 Enterprise Value (M) 34,216.264
Piotroski F Score 5 Exchange Code BLL Par Value ( $ ) n.a.
52 Weeks Volatility (%) 23.38 Free Float (%) -
Sector & Industry Process Industries - Containers/Packaging
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 13 May 2021.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 10 May 2021.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference BALL CORP NYSE 26,549.264 45.383 34.842 7.6029 0.740
Industry Containers/Packaging NYSE 9,729.802 44.113 27.850 4.7174 1.705
Local Peer INTERNATIONAL PAPER CO NYSE 22,626.845 46.944 23.279 2.9166 3.561
Local Peer AMCOR PLC NYSE 17,823.092 29.132 20.676 3.8354 4.075
Local Peer AVERY DENNISON CORP NYSE 17,488.062 31.459 31.710 - 1.122
Local Peer WESTROCK CO NYSE 13,095.568 - - 1.1849 2.118
Local Peer PACKAGING CORP OF AMERICA NYSE 13,441.863 29.388 21.228 - 2.377
Local Peer CROWN HOLDINGS INC NYSE 13,105.272 22.634 18.615 5.7937 -
Local Peer OWENS CORNING NYSE 9,916.981 - 15.304 - 1.044
Local Peer APTARGROUP INC NYSE 8,471.965 39.581 34.902 4.4580 1.105
Local Peer BERRY GLOBAL GROUP INC NYSE 8,672.721 15.515 12.443 3.2777 -
Local Peer SEALED AIR CORP NYSE 8,625.433 17.825 18.147 85.0697 1.149
Local Peer SONOCO PRODUCTS CO NYSE 6,418.167 30.936 - 3.5218 2.692
Local Peer STEVANATO GROUP S.P.A. NYSE 5,952.571 66.506 66.507 14.9367 -
Other Local Peers GRAPHIC PACKAGING HOLDING COMPANY (NYSE), ARDAGH GROUP S A (NYSE), GREIF INC (NYSE), O-I GLASS INC (NYSE), RANPAK HOLDINGS CORP (NYSE), MYERS INDUSTRIES INC (NYSE)
Global Peer CIMC HKEx 55,938.356 9.808 6.405 1.1492 2.185
Global Peer ND PAPER HKEx 45,936.834 9.942 6.893 0.8946 3.697
Global Peer SILGAN HOLDINGS INC NASDAQ 4,473.367 14.490 13.789 - 1.181
Global Peer BJC SET 136,233.920 34.048 36.480 1.2604 1.674
Global Peer PACTIV EVERGREEN INC NASDAQ 2,563.476 - - 2.3935 -
Global Peer ORORA LTD ASX 3,150.474 13.132 13.867 3.4423 4.172
Global Peer REALORD GROUP HKEx 15,820.310 17.872 17.872 4.5130 -
Global Peer PACT GROUP HLDGS LTD ASX 1,272.778 14.326 12.242 3.1497 0.811
Global Peer COFCO PACKAGING HKEx 4,899.048 11.196 11.196 0.7919 6.091
Global Peer GAPACK HKEx 4,410.879 11.452 11.452 1.4930 8.182
Other Global Peers KARAT PACKAGING INC (NASDAQ), UFP TECHNOLOGIES (NASDAQ), TOUYUN BIOTECH (HKEx), SINGAMAS CONT (HKEx), Panca Budi Idaman Tbk. (IDX), AJ (SET), BGC (SET), CSC-P (SET), PM PACKAGING (HKEx), HUAXIHOLDINGS (HKEx), ALUCON (SET), TGUAN (Bursa), MAGNI (Bursa), Avarga (SGX), MUDA (Bursa), Pelat Timah Nusantara Tbk. (IDX), TPAC (SET), HANS ENERGY (HKEx), ACESO LIFE SCI (HKEx), SMPC (SET), DAIBOCI (Bursa), CHAMP ALLI INTL (HKEx), SFLEX (SET), CANONE (Bursa), JOHOTIN (Bursa), TMD (SET), SCGM (Bursa), PRO-PAC PACKAGING LTD (ASX), TESSON HOLDINGS (HKEx), SE ASIA PPT (HKEx), Tat Seng Pkg (SGX), THIP (SET), GRAND OCEAN AR (HKEx), BPPLAS (Bursa), PJW (SET), CSC (SET), Indopoly Swakarsa Industry Tbk. (IDX), PLANETREE INT'L (HKEx), GLOCON (SET), TPBI (SET), Satyamitra Kemas Lestari Tbk. (IDX), CHINA ALUMCAN (HKEx), JIA YAO HLDGS (HKEx), TOMYPAK (Bursa), UBIS (SET), HPPHB (Bursa), ZHENGYE INT'L (HKEx), SHEEN TAI (HKEx), TPLAS (SET), BOXPAK (Bursa), TOPP (SET), PPHB (Bursa), MBAX (SET), Champion Pacific Indonesia Tbk. (IDX), Argha Karya Prima Industry Tbk. (IDX), HOP FUNG GROUP (HKEx), COME SURE GROUP (HKEx), Kedawung Setia Industrial Tbk. (IDX), LHT (SGX), JISHAN (Bursa), Southern Pkg (SGX), ORNA (Bursa), KYM (Bursa), MASTER (Bursa), TPP (SET), TEAMWAY INTL GP (HKEx), Sriwahana Adityakarta Tbk. (IDX), OGC (SET), RALCO (Bursa), Lion Metal Works Tbk. (IDX), CYL (Bursa), ADVPKG (Bursa), BRIGHT (Bursa), MOBILE INTERNET (HKEx), TCOAT (SET), Pratama Abadi Nusa Industri Tbk. (IDX), Pelangi Indah Canindo Tbk (IDX), WAN CHENG METAL (HKEx), MING LAM HLDGS (HKEx)
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 -+0.880
+1.10 %
10 Days --4.870
-5.68 %
20 Days --0.950
-1.16 %
Medium Term Return 3 Months --12.760
-13.63 %
6 Months 0.150-7.140
-7.94 %
1 Year 31.500+7.250
+52.63 %
Long Term Return 2 Years 31.950+6.150
+50.98 %
3 Years 32.400+39.460
+173.49 %
5 Years 33.320+41.305
+188.57 %
Annualised Return Annualised --
+23.61 %
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 72.520 - 102.760 Change From 1 Year Low +8.360 % Change From 1 Year Low (%) +11.53
Change From 1 Year High -21.880 % Change From 1 Year High (%) -21.29
2 Years Range 51.260 - 102.760 Change From 2 Years Low +29.620 % Change From 2 Years Low (%) +57.78
Change From 2 Years High -21.880 % Change From 2 Years High (%) -21.29
5 Years Range 34.710 - 102.760 Change From 5 Years Low +46.170 % Change From 5 Years Low (%) +133.02
Change From 5 Years High -21.880 % Change From 5 Years High (%) -21.29
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ball Corp. provides metal packaging for beverages, foods and household products. It operates through the following business segments: Beverage Packaging, North and Central America; Beverage Packaging, South America; Beverage Packaging, Europe; and Aerospace. The Beverage Packaging, North and Central America segment sold under multi-year supply contracts to fillers of carbonated soft drinks, beer, energy drinks, and other beverages. The Beverage Packaging, South America segment sales volumes of beverage containers in South America, and manufacture substantially all of the metal beverage containers in Brazil. The Beverage Packaging, Europe segment sales volumes of metal beverage containers in Europe, and other packaging materials used by the European beer and carbonated soft drink industries. The Aerospace segment provides diversified technical services and products to government agencies, prime contractors, and commercial organizations for a broad range of information warfare, electronic warfare, avionics, intelligence, training, and space system needs. The company was founded by Edmund Burke Ball, Frank Clayton Ball, George A. Ball, Lucius Lorenzo Ball, and William Charles Ball in 1880 and is headquartered in Westminster, CO.

Historical Price Data

Date Open High Low Close Volume VWAP
30 Jul 2021 80.950 81.690 80.670 80.880 1,189,842 -
29 Jul 2021 81.710 82.280 80.855 81.010 1,093,195 -
28 Jul 2021 81.050 81.470 80.820 81.170 1,032,314 -
27 Jul 2021 81.130 81.710 80.755 81.120 1,133,496 -
26 Jul 2021 80.000 81.550 79.390 81.170 1,324,810 -
23 Jul 2021 81.000 81.430 78.430 80.000 3,874,865 -
22 Jul 2021 82.810 83.330 81.490 81.730 1,599,727 -
21 Jul 2021 84.330 84.775 82.660 82.700 1,614,731 -
20 Jul 2021 84.370 85.540 83.950 84.420 1,862,721 -
19 Jul 2021 85.250 85.250 82.910 83.750 2,082,030 -
16 Jul 2021 85.200 86.675 84.880 85.750 5,580,801 -
15 Jul 2021 84.670 85.050 84.000 84.940 1,987,817 -
14 Jul 2021 84.090 85.090 83.550 84.590 1,861,898 -
13 Jul 2021 84.810 85.270 83.880 84.310 1,615,443 -
12 Jul 2021 84.130 84.849 83.430 84.760 2,146,287 -
09 Jul 2021 85.290 85.525 84.080 84.790 2,159,328 -
08 Jul 2021 82.190 85.940 82.160 85.290 4,452,792 -
07 Jul 2021 81.970 82.980 81.970 82.820 1,456,827 -
06 Jul 2021 82.000 82.500 81.580 82.070 1,222,210 -
02 Jul 2021 82.670 82.670 81.540 81.830 1,055,560 -
01 Jul 2021 81.320 82.645 81.320 82.390 2,027,032 -
30 Jun 2021 81.600 82.014 80.710 81.020 1,366,131 -
Summary
Current 2 Weeks
(19 Jul 2021 to 30 Jul 2021)
85.250 85.540 78.430 80.880 16,807,731 -
Previous 2 Weeks
(02 Jul 2021 to 16 Jul 2021)
82.670 85.540 78.430 85.750 23,538,963 -
4 Weeks from
(04 Jun 2021 to 01 Jul 2021)
83.640 85.540 78.430 82.390 43,699,965 -
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.