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

PAE INCORPORATED PAE INCORPORATED CLASS A
Updated on 28 Jul 2021 (End of trading day)
Last (USD): 9.140 Change: +0.020 High: 9.330 Remarks: -
Change (%): +0.22 Low: 9.090
Open 9.200 Yesterday's Close 9.120000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 156,443 Cumulative Value
Free Trial
 
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.30891 Trailing EPS (USD) e 0.36121 NAV (USD) b 0.7043
PE a 29.588 Trailing PE f 25.304 Price / NAV b 12.9774
Dividend (USD) d - Cash In Hand (USD) g 1.2695 Issued & Paid-up Shares c 93,069,800
Dividend Yield (%) d - Price / Cash In Hand g 7.200 Treasury Shares h -
Market Cap (M) 850.658 Enterprise Value (M) 1,817.125
Piotroski F Score 5 Exchange Code PAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.92 Free Float (%) 65.4
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 850.658 29.588 25.304 12.9774 -
Industry Miscellaneous Commercial Services NASDAQ 1,908.642 1328.611 394.274 7.6448 0.135
Local Peer COPART INC NASDAQ 34,445.902 49.215 40.714 10.6008 -
Local Peer PPD INC NASDAQ 16,176.088 134.627 84.949 -25.2702 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 11,778.404 153.191 153.189 104.5966 -
Local Peer SYNEOS HEALTH INC NASDAQ 9,180.515 47.620 46.381 2.8362 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,485.736 51.488 51.488 3.3544 -
Local Peer LEGALZOOM COM INC NASDAQ 6,858.476 949.557 949.664 -12.3884 -
Local Peer MEDPACE HOLDINGS INC NASDAQ 6,257.274 43.176 46.496 - -
Local Peer STAMPS.COM INC NASDAQ 5,931.495 33.199 30.199 5.8692 -
Local Peer CDK GLOBAL INC NASDAQ 5,863.418 28.257 5.690 13.0181 1.239
Local Peer R1 RCM INC NASDAQ 5,492.756 115.882 - 19.3682 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,219.569 - - 7.1935 -
Local Peer PROGYNY INC NASDAQ 4,819.317 103.733 83.407 26.1041 -
Other Local Peers GRAND CANYON EDUCATION (NASDAQ), PAYONEER GLOBAL INC (NASDAQ), ZYMERGEN INC (NASDAQ), TASKUS INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), FIRST ADVANTAGE CORP NEW (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), EVO PAYMENTS INC (NASDAQ), VERVE THERAPEUTICS INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), ABSCI CORP (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), TELOS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), CENTURY THERAPEUTICS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), CONDUENT INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), CELULARITY INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), WINMARK CORPORATION (NASDAQ), SP PLUS CORP (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), CYTEIR THERAPEUTICS INC (NASDAQ), HACKETT GROUP INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), CODEX DNA INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), VITRU LTD (NASDAQ), COMSCORE INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), CELCUITY INC (NASDAQ), BIT DIGITAL INC (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), CENTOGENE NV (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), CINEDIGM CORPORATION (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), GAIA INC NEW (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), TSCAN THERAPEUTICS INC (NASDAQ), USIO INC (NASDAQ), CALYXT INC (NASDAQ), CANDEL THERAPEUTICS INC (NASDAQ), PAYSIGN INC (NASDAQ), EXICURE INC (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), URBAN GRO INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), OPGEN INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), SPAR GROUP INC (NASDAQ), UNICYCIVE THERAPEUTICS INC (NASDAQ), ZHONGCHAO INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), TRXADE HEALTH INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), LM FUNDING AMERICA INC (NASDAQ), SKILLFUL CRAFTSMAN EDU TECH LTD (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 55,006.368 35.045 35.045 19.1712 2.276
Global Peer EQUIFAX INC NYSE 31,544.818 60.651 44.094 9.1157 0.602
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 21,403.344 30.393 28.869 6.4927 -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,838.966 42.895 38.388 12.4828 1.294
Global Peer CHARLES RIVER LABORATORIES NYSE 20,082.024 55.124 53.543 9.1954 -
Global Peer PAGSEGURO DIGITAL LTD NYSE 19,300.198 77.074 86.525 11.2649 -
Global Peer PHARMARON HKEx 136,565.883 103.716 90.868 12.6570 0.210
Global Peer REA GROUP LIMITED ASX 21,528.465 191.580 155.834 21.7348 0.673
Global Peer CLARIVATE PLC NYSE 15,490.221 - - 1.6485 -
Global Peer CHEGG INC NYSE 12,449.119 - - 10.0127 -
Other Global Peers BOOZ ALLEN HAMILTON HLDG CORP (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), GENPACT LIMITED (NYSE), CAE INC (NYSE), ADT INC (NYSE), PAYSAFE LTD (NYSE), SHIFT4 PAYMENTS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), TRAVELSKY TECH (HKEx), FTI CONSULTING INC (NYSE), CHINA EDU GROUP (HKEx), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), PAYMENTUS HLDGS INC (NYSE), ABM INDUSTRIES INC (NYSE), Nanofilm (SGX), VIVINT SMART HOME INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), MEDLIVE (HKEx), MEMBERSHIP COLLECTIVE GRP INC (NYSE), CHINA EAST EDU (HKEx), CORPORATE TRAVEL (ASX), KAR AUCTION SERVICES INC (NYSE), BRII-B (HKEx), BROOKFIELD BUSINESS PARTNERS L P (NYSE), LINK ADMINISTRATION HLDGS LTD (ASX), EVOLENT HEALTH INC (NYSE), YUHUA EDU (HKEx), IFAST (SGX), BRIGHTVIEW HLDGS INC (NYSE), CBIZ INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), IPH LTD (ASX), HOPE EDU (HKEx), HAITONG UT (HKEx), JMT (SET), GREENTOWN MGMT (HKEx), VIAD CORP (NYSE), SMARTGROUP CORPORATION LIMITED (ASX), DIGITAL MEDIA SOLUTIONS INC (NYSE), NEW HIGHER EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), MABPHARM-B (HKEx), MINSHENG EDU (HKEx), CHINA VAST (HKEx), KOOLEARN (HKEx), Prodia Widyahusada Tbk. (IDX), VICOM Ltd (SGX), FRANKLIN COVEY CO (NYSE), VECTRUS INC (NYSE), TIANLI EDU (HKEx), The Place Hldg (SGX), ASENSUS SURGICAL INC (NYSE American), NEUEDU (HKEx), WISDOM EDU INTL (HKEx), GAOTU TECHEDU INC SPON ADS EACH REP 0.666 ORD SHS CL A (NYSE), CHAYO (SET), SERVICE STREAM LTD (ASX), DATANG ENVIRO (HKEx), ATENTO SA (NYSE), C-LINK SQ (HKEx), GP STRATEGIES CORP (NYSE), BIRMINGHAM SPTS (HKEx), CH XINHUA EDU (HKEx), CHEN LIN EDU (HKEx), EDGENTA (Bursa), STARTEK INC (NYSE), Bhakti Multi Artha Tbk. (IDX), EMERALD HOLDING INC (NYSE), MAINSTREAM GROUP HOLDINGS LTD (ASX), TRAJAN GROUP HOLDINGS LTD (ASX), TMT (SET), HUALI UNIV GP (HKEx), BOQI ENV (HKEx), CHINA CHUNLAI (HKEx), SAMART (SET), PICO FAR EAST (HKEx), KISS (SET), HUMAN (SET), UNIVERSAL TECHNICAL INSTITUTE (NYSE), SEG (Bursa), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), BROOK (SET), ATLAN (Bursa), TEAM INC (NYSE), AUCT (SET), SUN INT'L (HKEx), Raffles Edu (SGX), CLASS LTD (ASX), NETBAY (SET), GENETIC SIGNATURES LTD (ASX), RHYTHM BIOSCIENCES LTD (ASX), ELSOFT (Bursa), GOLDSTREAM INV (HKEx), GREENLAND BROAD (HKEx), CRMI (HKEx), UnUsUaL (SGX), U BANQUET GP (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), SO (SET), INNO (Bursa), HK EDU INTL (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), SCHOLAR EDU (HKEx), NVD (SET), SLD GROUP (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), SCICOM (Bursa), CREATIVE HLDGS (HKEx), GINGKO EDU (HKEx), STRAKER TRANSLATIONS LTD (ASX), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), HARBOUR (Bursa), COUNTPLUS LTD (ASX), Blumont (SGX), VMOTO LIMITED (ASX), IIG (SET), WENYE GROUP (HKEx), KUB (Bursa), JOHNSON HLDGS (HKEx), AVA RISK GROUP LTD (ASX), IWS GROUP (HKEx), OURGAME (HKEx), BKD (SET), NETWORK-1 TECHNOLOGIES INC (NYSE American), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), BOJUN EDU (HKEx), DAOHE GLOBAL (HKEx), ZONBONG ENVIRO (HKEx), SLATER & GORDON LIMITED (ASX), GTN LTD (ASX), UTS MARKETING (HKEx), OTO (SET), DASHAN EDU (HKEx), STI (SET), BESTSTUDY EDU (HKEx), 21CENTURY EDU (HKEx), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), Tunas Alfin Tbk. (IDX), URBANISE.COM LIMITED (ASX), WONDERFUL SKY (HKEx), LY Corp (SGX), CHINA SMARTPAY (HKEx), NAMOI COTTON LTD (ASX), MGRC (Bursa), 99 LOYALTY LTD CDI (ASX), CV CHECK LIMITED (ASX), GS Hldg (SGX), LEADER EDU (HKEx), GRAPHEX GROUP (HKEx), TEAMG (SET), MEDIWELCOME (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), TOCEAN (Bursa), SECURITY MATTERS LTD (ASX), SYNERGY GROUP (HKEx), Sunright (SGX), WINSON HLDGS HK (HKEx), QUICKFEE LTD (ASX), CHANHIGH (HKEx), STRAITS (Bursa), Multifiling Mitra Indonesia Tbk. (IDX), CCID CONSULTING (HKEx), DESIGN CAPITAL (HKEx), PAYRIGHT LTD (ASX), MIDLAND IC&I (HKEx), NutryFarm (SGX), REDHILL EDUCATION LTD (ASX), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), SFUND INTL HLDG (HKEx), EAH (Bursa), VECTUS BIOSYSTEMS LTD (ASX), NOVA GROUP (HKEx), MVP (SET), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), PICORP (Bursa), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), PUREPROFILE LIMITED (ASX), CHING LEE (HKEx), FORTUNE SUN (HKEx), Secura (SGX), K W NELSON GP (HKEx), STARLITE HOLD (HKEx), WARISAN (Bursa), AWN HOLDINGS LTD (ASX), TFP (Bursa), ADWAY (HKEx), ZICO Hldgs (SGX), Dyandra Media International Tbk. (IDX), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), HEXIMA LIMITED (ASX), Chasen (SGX), KOMARK (Bursa), HSSP INTL (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), CHI E-INFO TECH (HKEx), MCLEAN (Bursa), TSO (HKEx), SIS MOBILE (HKEx), ROMA GROUP (HKEx), CREDIT INTELLIGENCE LTD (ASX), XH NEWS MEDIA (HKEx), LUMINA GROUP (HKEx), EBROKER GROUP (HKEx), CHINA ORIENTED (HKEx), K (SET), WAC HOLDINGS (HKEx), SMRT (Bursa), DOWWAY (HKEx), SPEEDY GLOBAL (HKEx), LINOCRAFT HLDGS (HKEx), RAFFLESINTERIOR (HKEx), ARIP (SET), BIOXYNE LIMITED (ASX), SYNERGIS HOLD (HKEx), Lasseters Intl (SGX), CONNEXION TELEMATICS LTD (ASX), Indo Komoditi Korpora Tbk. (IDX), GREATWALLE INC (HKEx), GSC (SET), SANBASE CORP (HKEx), ORIENTAL PAY (HKEx), KYCKR LIMITED (ASX), MEDIBIO LIMITED (ASX), AEC GROUP (HKEx), HOPE LIFE INT (HKEx), OOH HOLDINGS (HKEx), ALTERRA LTD (ASX), KNK HOLDINGS (HKEx), MAX SIGHT GROUP (HKEx), ASIAPAC FIN INV (HKEx), ETS GROUP (HKEx), GLOBAL M HLDG (HKEx), Beng Kuang (SGX), Imago Mulia Persada Tbk. (IDX), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), Limas Indonesia Makmur Tbk (IDX), SITE GROUP INTERNATIONAL LIMITED (ASX), Protech Mitra Perkasa Tbk. (IDX), PPS INT'L (HKEx), GOLDWAY EDU (HKEx), RMG (ASX), SINO VISION WW (HKEx), ROYAL CEN RES (HKEx), AL GROUP (HKEx), TSF (SET), Lima Dua Lima Tiga Tbk. (IDX), MERDEKA FIN RTS (HKEx), 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 --0.260
-2.77 %
10 Days -+0.050
+0.55 %
20 Days -+0.080
+0.88 %
Medium Term Return 3 Months -+0.450
+5.18 %
6 Months -+0.450
+5.18 %
1 Year -+1.100
+13.68 %
Annualised Return Annualised --
+13.68 %
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 7.510 - 10.695 Change From 1 Year Low +1.630 % Change From 1 Year Low (%) +21.70
Change From 1 Year High -1.555 % Change From 1 Year High (%) -14.54
2 Years Range 3.095 - 12.760 Change From 2 Years Low +6.045 % Change From 2 Years Low (%) +195.32
Change From 2 Years High -3.620 % Change From 2 Years High (%) -28.37
5 Years Range 3.095 - 12.760 Change From 5 Years Low +6.045 % Change From 5 Years Low (%) +195.32
Change From 5 Years High -3.620 % Change From 5 Years High (%) -28.37
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
28 Jul 2021 9.200 9.330 9.090 9.140 156,443 -
27 Jul 2021 9.150 9.250 8.990 9.120 216,422 -
26 Jul 2021 9.380 9.470 9.190 9.230 181,475 -
23 Jul 2021 9.480 9.480 9.320 9.370 158,772 -
22 Jul 2021 9.590 9.660 9.380 9.400 318,876 -
21 Jul 2021 9.500 9.820 9.500 9.590 378,945 -
20 Jul 2021 9.150 9.540 9.120 9.490 361,702 -
19 Jul 2021 9.160 9.250 9.020 9.160 308,187 -
16 Jul 2021 9.200 9.430 9.080 9.340 196,462 -
15 Jul 2021 8.980 9.148 8.980 9.090 288,158 -
14 Jul 2021 8.900 9.080 8.900 9.040 799,344 -
13 Jul 2021 8.890 8.980 8.885 8.900 166,471 -
12 Jul 2021 8.980 9.005 8.870 8.940 210,261 -
09 Jul 2021 9.090 9.090 8.900 8.980 222,826 -
08 Jul 2021 8.660 9.105 8.550 8.960 398,346 -
07 Jul 2021 8.810 8.930 8.710 8.860 147,447 -
06 Jul 2021 9.300 9.351 8.820 8.870 360,853 -
02 Jul 2021 9.020 9.430 8.850 9.300 449,033 -
01 Jul 2021 8.920 9.080 8.850 9.060 290,879 -
30 Jun 2021 8.750 9.050 8.700 8.900 517,177 -
29 Jun 2021 8.900 8.950 8.760 8.800 374,772 -
28 Jun 2021 9.180