Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,173.0
19.4 (0.62%)

 

  • STI Straits Times Index
    3,173.0
    19.4 (0.62%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.3
    2.7 (0.17%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,637.5
    219.5 (0.77%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,441.3
    -5.6 (-0.16%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,331.4
    518.7 (1.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,970.2
    -5.7 (-0.09%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,538.5M
  • Value: 1,410.6M
  • Rise: 183
  • Fall: 118
  • Unch: 470

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.008+0.002
VCPlus0.033+0.004
YZJ Shipbldg SGD1.520+0.060
Jiutian Chemical0.099+0.003
Oceanus^0.037-
Sembcorp Marine0.200+0.002
MM2 Asia0.063+0.001
Leader Env0.130-0.010
The Place Hldg0.131+0.005
Singtel2.450+0.040

World Indices

World Indices
Name Last Change
Nasdaq 13,582.4 -51.1
HSI 28,637.5 +219.5
HSCEI 10,756.4 +34.5
Jakarta 5,970.2 -5.7
Nikkei 225 29,331.4 +518.7
SSE Comp 3,441.3 -5.6
Shanghai A 3,607.0 -5.8
Shanghai B 248.6 -0.7
KOSPI 3,178.7 +31.4

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

PAE INCORPORATED PAE INCORPORATED CLASS A
Updated on 05 May 2021 (End of trading day)
Last (USD): 8.750 Change: -0.210 High: 8.975 Remarks: -
Change (%): -2.34 Low: 8.710
Open 8.940 Yesterday's Close 8.96
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 269,511 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.16429 Trailing EPS (USD) e 0.16429 NAV (USD) b 1.3368
PE a 53.259 Trailing PE f 53.261 Price / NAV b 6.5455
Dividend (USD) d - Cash In Hand (USD) g 0.9230 Issued & Paid-up Shares c 93,069,800
Dividend Yield (%) d - Price / Cash In Hand g 9.480 Treasury Shares h -
Market Cap (M) 814.361 Enterprise Value (M) 1,819.281
Piotroski F Score 5 Exchange Code PAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 56.88 Free Float (%) 68.5
Sector & Industry Commercial Services - Miscellaneous Commercial Services
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 17 Mar 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 11 Feb 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference PAE INCORPORATED NASDAQ 814.361 53.259 53.261 6.5455 -
Industry Miscellaneous Commercial Services NASDAQ 2,050.689 185.142 162.236 7.6297 0.145
Local Peer COPART INC NASDAQ 28,974.827 41.398 40.998 9.8467 -
Local Peer ETSY INC NASDAQ 23,458.478 67.169 67.169 31.5969 -
Local Peer PPD INC NASDAQ 16,201.098 134.837 85.080 -25.3098 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 10,975.045 55.699 51.448 7.0510 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 9,624.702 125.180 125.178 108.7311 -
Local Peer SYNEOS HEALTH INC NASDAQ 8,482.068 43.997 42.852 2.6204 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,167.100 49.554 49.554 3.4182 -
Local Peer CDK GLOBAL INC NASDAQ 6,576.042 31.692 28.944 -14.9965 1.105
Local Peer R1 RCM INC NASDAQ 6,336.355 133.675 133.678 - -
Local Peer MEDPACE HOLDINGS INC NASDAQ 5,900.880 40.717 37.068 6.8701 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 4,964.542 - - 6.6793 -
Local Peer GRAND CANYON EDUCATION NASDAQ 4,957.085 19.274 19.274 3.1487 -
Other Local Peers TTEC HOLDINGS INC (NASDAQ), PROGYNY INC (NASDAQ), ZYMERGEN INC (NASDAQ), STAMPS.COM INC (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), TELOS CORPORATION (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), CONDUENT INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), NV5 GLOBAL IN (NASDAQ), REKOR SYSTEMS INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), SP PLUS CORP (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), WINMARK CORPORATION (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), BIT DIGITAL INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), HACKETT GROUP INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), CELCUITY INC (NASDAQ), COMSCORE INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), VITRU LTD (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), CENTOGENE NV (NASDAQ), CINEDIGM CORPORATION (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), GAIA INC NEW (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), PAYSIGN INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), CALYXT INC (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), EXICURE INC (NASDAQ), USIO INC (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), OPGEN INC (NASDAQ), URBAN GRO INC (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), VINCO VENTURES INC (NASDAQ), MIND C.T.I (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), NXT-ID INC (NASDAQ), ZHONGCHAO INC (NASDAQ), SPAR GROUP INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), TRXADE GROUP INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), VERIFYME INC (NASDAQ), LM FUNDING AMERICA INC (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 50,881.034 32.417 32.412 17.7335 2.461
Global Peer EQUIFAX INC NYSE 29,190.465 56.125 48.961 8.7976 0.651
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 24,091.368 34.210 34.210 7.1799 -
Global Peer GARTNER INC NYSE 20,083.582 75.291 75.291 - -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,111.467 41.322 36.852 - 1.343
Global Peer CLARIVATE PLC NYSE 17,123.392 - - 1.7848 -
Global Peer CHARLES RIVER LABORATORIES NYSE 17,333.029 47.578 47.578 - -
Global Peer REA GROUP LIMITED ASX 20,324.879 180.869 147.122 20.5197 0.713
Global Peer PAGSEGURO DIGITAL LTD NYSE 15,127.562 60.411 60.411 8.4350 -
Global Peer PHARMARON HKEx 119,752.894 90.901 79.681 11.0988 0.239
Other Global Peers CERIDIAN HCM HLDG INC (NYSE), CHEGG INC (NYSE), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), PAYSAFE LTD (NYSE), CAE INC (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), GENPACT LIMITED (NYSE), SHIFT4 PAYMENTS INC (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), TRAVELSKY TECH (HKEx), CHINA EDU GROUP (HKEx), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), CHINA EAST EDU (HKEx), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), YUHUA EDU (HKEx), HOPE EDU (HKEx), Nanofilm (SGX), VIVINT SMART HOME INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), LINK ADMINISTRATION HLDGS LTD (ASX), BRIGHTVIEW HLDGS INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), CORPORATE TRAVEL (ASX), EVOLENT HEALTH INC (NYSE), CBIZ INC (NYSE), KAR AUCTION SERVICES INC (NYSE), KOOLEARN (HKEx), VITROX (Bursa), TIANLI EDU (HKEx), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), HAITONG UT (HKEx), JMT (SET), IFAST (SGX), NEW HIGHER EDU (HKEx), IPH LTD (ASX), GREENTOWN MGMT (HKEx), WISDOM EDU INTL (HKEx), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), MINSHENG EDU (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), DIGITAL MEDIA SOLUTIONS INC (NYSE), OMNI BRIDGEWAY LTD (ASX), CHINA VAST (HKEx), MABPHARM-B (HKEx), VECTRUS INC (NYSE), SCHOLAR EDU (HKEx), BIRMINGHAM SPTS (HKEx), VICOM Ltd (SGX), The Place Hldg (SGX), GLOBAL SHIP LEASE INC (NYSE), SAMPLE TECH (HKEx), CH XINHUA EDU (HKEx), NEUEDU (HKEx), FRANKLIN COVEY CO (NYSE), ASENSUS SURGICAL INC (NYSE American), SUN INT'L (HKEx), C-LINK SQ (HKEx), CHAYO (SET), EDGENTA (Bursa), DATANG ENVIRO (HKEx), EMERALD HOLDING INC (NYSE), HUALI UNIV GP (HKEx), TMT (SET), ATENTO SA (NYSE), CHEN LIN EDU (HKEx), STARTEK INC (NYSE), TEAM INC (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), SERVICE STREAM LTD (ASX), Prodia Widyahusada Tbk. (IDX), CATAPULT GROUP INTERNATIONAL LTD (ASX), KISS (SET), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), GP STRATEGIES CORP (NYSE), MAINSTREAM GROUP HOLDINGS LTD (ASX), BESTSTUDY EDU (HKEx), BOL (SET), HUMAN (SET), CHINA CHUNLAI (HKEx), PICO FAR EAST (HKEx), Bhakti Multi Artha Tbk. (IDX), Raffles Edu (SGX), NETBAY (SET), SEG (Bursa), UNIVERSAL TECHNICAL INSTITUTE (NYSE), AUCT (SET), ATLAN (Bursa), TESSERENT LTD (ASX), CRMI (HKEx), U BANQUET GP (HKEx), GENETIC SIGNATURES LTD (ASX), CLASS LTD (ASX), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), UnUsUaL (SGX), 3P LEARNING LIMITED (ASX), GOLDSTREAM INV (HKEx), RHYTHM BIOSCIENCES LTD (ASX), SMIT (HKEx), INNO (Bursa), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), GREENLAND BROAD (HKEx), SO (SET), NVD (SET), BROOK (SET), SLD GROUP (HKEx), ELSOFT (Bursa), GLOBAL M H-OLD (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), HK EDU INTL (HKEx), OURGAME (HKEx), Blumont (SGX), GLOBAL M H-NEW (HKEx), 21CENTURY EDU (HKEx), COUNTPLUS LTD (ASX), SCICOM (Bursa), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), GINGKO EDU (HKEx), WENYE GROUP (HKEx), CREATIVE HLDGS (HKEx), VMOTO LIMITED (ASX), DASHAN EDU (HKEx), IIG (SET), PROTEOMICS INTL LABORATORIES LTD (ASX), ZONBONG ENVIRO (HKEx), BKD (SET), SLATER & GORDON LIMITED (ASX), AVA RISK GROUP LTD (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), STI (SET), STRAKER TRANSLATIONS LTD (ASX), TOCEAN (Bursa), GTN LTD (ASX), PROPTECH GROUP LTD (ASX), GRAPHEX GROUP (HKEx), GS Hldg (SGX), MEDIWELCOME (HKEx), LEADER EDU (HKEx), IWS GROUP (HKEx), BOJUN EDU (HKEx), WONDERFUL SKY (HKEx), 99 TECHNOLOGY LTD CDI (ASX), URBANISE.COM LIMITED (ASX), LY Corp (SGX), JOHNSON HLDGS (HKEx), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), TEAMG (SET), UTS MARKETING (HKEx), ISELECT LTD (ASX), OTO (SET), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), DESIGN CAPITAL (HKEx), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), ANTERIS TECHNOLOGIES LTD (ASX), QUICKFEE LTD (ASX), Multifiling Mitra Indonesia Tbk. (IDX), CV CHECK LIMITED (ASX), PAYRIGHT LTD (ASX), STRAITS (Bursa), SECURITY MATTERS LTD (ASX), CHINA SMARTPAY (HKEx), NAMOI COTTON LTD (ASX), CHANHIGH (HKEx), CCID CONSULTING (HKEx), MGRC (Bursa), MIDLAND IC&I (HKEx), REDHILL EDUCATION LTD (ASX), SFUND INTL HLDG (HKEx), NutryFarm (SGX), EAH (Bursa), CREDIT INTELLIGENCE LTD (ASX), WINSON HLDGS HK (HKEx), Dyandra Media International Tbk. (IDX), ADWAY (HKEx), MCLEAN (Bursa), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), NOVA GROUP (HKEx), Secura (SGX), SYNERGY GROUP (HKEx), FORTUNE SUN (HKEx), AWN HOLDINGS LTD (ASX), CHING LEE (HKEx), K W NELSON GP (HKEx), KNK HOLDINGS (HKEx), VECTUS BIOSYSTEMS LTD (ASX), ZICO Hldgs (SGX), MILLENNIUM SERVICES GROUP LTD (ASX), TFP (Bursa), PICORP (Bursa), C DIGITAL CUL (HKEx), XH NEWS MEDIA (HKEx), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), KOMARK (Bursa), K (SET), LCK Global Kedaton Tbk. (IDX), PUREPROFILE LIMITED (ASX), ASIAPAC FIN INV (HKEx), DAOHE GLOBAL (HKEx), Chasen (SGX), SIS MOBILE (HKEx), WAC HOLDINGS (HKEx), HEXIMA LIMITED (ASX), TSO (HKEx), CHINA ORIENTED (HKEx), LINOCRAFT HLDGS (HKEx), Lasseters Intl (SGX), GSC (SET), KYCKR LIMITED (ASX), SPEEDY GLOBAL (HKEx), ROMA GROUP (HKEx), OOH HOLDINGS (HKEx), LUMINA GROUP (HKEx), RAFFLESINTERIOR (HKEx), ISENTIA GROUP LIMITED (ASX), EBROKER GROUP (HKEx), SYNERGIS HOLD (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), AEC GROUP-OLD (HKEx), MVP (SET), SANBASE CORP (HKEx), BIOXYNE LIMITED (ASX), HOPE LIFE INT (HKEx), GREATWALLE INC (HKEx), MEDIBIO LIMITED (ASX), SITE GROUP INTERNATIONAL LIMITED (ASX), ARIP (SET), ETS GROUP (HKEx), ORIENTAL PAY (HKEx), DOWWAY (HKEx), Imago Mulia Persada Tbk. (IDX), Indo Komoditi Korpora Tbk. (IDX), CONNEXION TELEMATICS LTD (ASX), HSSP INTL (HKEx), GOLDWAY EDU (HKEx), AEC GROUP (HKEx), ENERGY ACTION LTD (ASX), PPS INT'L (HKEx), DADI EDU (HKEx), Protech Mitra Perkasa Tbk. (IDX), ALTERRA LTD (ASX), RMG (ASX), AL GROUP (HKEx), ROYAL CEN RES (HKEx), Beng Kuang (SGX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PROPERTY CONNECT 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 -+0.060
+0.69 %
10 Days -+0.870
+11.04 %
20 Days -+0.210
+2.46 %
Medium Term Return 3 Months --0.740
-7.80 %
6 Months -+0.320
+3.80 %
1 Year --0.230
-2.56 %
Annualised Return Annualised --
-2.56 %
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 7.510 - 11.580 Change From 1 Year Low +1.240 % Change From 1 Year Low (%) +16.51
Change From 1 Year High -2.830 % Change From 1 Year High (%) -24.44
2 Years Range 3.095 - 12.760 Change From 2 Years Low +5.655 % Change From 2 Years Low (%) +182.71
Change From 2 Years High -4.010 % Change From 2 Years High (%) -31.43
5 Years Range 3.095 - 12.760 Change From 5 Years Low +5.655 % Change From 5 Years Low (%) +182.71
Change From 5 Years High -4.010 % Change From 5 Years High (%) -31.43
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

PAE, Inc. engages in the provision of operational solutions and outsourced services. It operates through the Global Mission Services (GMS) and National Security Solutions (NSS) segments. The GMS segment supports complex and critical mission of the United States government globally through logistics and stability operations, infrastructure management, and force readiness areas. The NSS segment offers support for enduring missions of the United States government both domestically and abroad through the intelligence solutions, counter-threat solutions, and information optimization areas. The company is headquartered in Falls Church, VA.

Historical Price Data

Date Open High Low Close Volume VWAP
05 May 2021 8.940 8.975 8.710 8.750 269,511 -
04 May 2021 9.000 9.010 8.820 8.960 681,906 -
03 May 2021 9.170 9.180 8.865 8.970 503,359 -
30 Apr 2021 8.970 9.150 8.800 8.970 835,662 -
29 Apr 2021 8.440 8.780 8.375 8.690 366,019 -
28 Apr 2021 8.230 8.410 8.150 8.350 301,008 -
27 Apr 2021 8.170 8.220 8.010 8.200 801,462 -
26 Apr 2021 7.970 8.300 7.950 8.200 209,562 -
23 Apr 2021 7.960 8.000 7.870 7.890 255,980 -
22 Apr 2021 7.940 8.010 7.810 7.880 303,367 -
21 Apr 2021 7.840 8.130 7.800 7.940 231,504 -
20 Apr 2021 7.850 8.070 7.785 7.840 390,865 -
19 Apr 2021 7.920 8.020 7.850 7.920 319,524 -
16 Apr 2021 8.000 8.030 7.900 7.950 418,861 -
15 Apr 2021 8.200 8.220 7.880 7.920 1,206,083 -
14 Apr 2021 8.110 8.280 8.050 8.180 288,283 -
13 Apr 2021 8.260 8.390 8.110 8.140 361,019 -
12 Apr 2021 8.470 8.480 8.230 8.310 232,031 -
09 Apr 2021 8.600 8.620 8.240 8.450 624,037 -
08 Apr 2021 8.730 8.820 8.520 8.540 296,928 -
07 Apr 2021 9.040 9.110 8.700 8.740 379,809 -
06 Apr 2021 8.950 9.380 8.950 9.060 540,120 -
Summary
Current 2 Weeks
(22 Apr 2021 to 05 May 2021)
7.940 9.180 7.810 8.750 4,527,836 -
Previous 2 Weeks
(08 Apr 2021 to 21 Apr 2021)
8.730 9.180 7.810 7.940 4,369,135 -
4 Weeks from
(10 Mar 2021 to 07 Apr 2021)
8.520 9.180 7.810 8.740 14,230,064 -
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.