Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,233.6
1.8 (0.05%)

 

  • STI Straits Times Index
    3,233.6
    1.8 (0.05%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,594.6
    1.0 (0.06%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,326.7
    3.0 (0.01%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,891.3
    -18.5 (-0.64%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,303.3
    161.8 (0.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,117.2
    18.2 (0.30%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,162.2
    22.9 (1.07%)
    Index delayed 20 minutes
  • XAO XAO
    6,898.9
    58.1 (0.85%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,428.5M
  • Value: 875.8M
  • Rise: 164
  • Fall: 155
  • Unch: 510

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
SinoCloud0.001-
YZJ Shipbldg SGD1.000+0.030
SingTel3.170-0.130
Golden Agri-Res0.255+0.010
Rex Intl0.195-0.003
China Star Food0.029+0.001
Tritech0.030+0.001
UMS0.910+0.050
Sino Grandness0.044-
Ascendas Reit2.870-0.030

World Indices

World Indices
Name Last Change
Nasdaq 8,479.0 -3.1
HSI 26,326.7 +3.0
HSCEI 10,424.8 -2.6
Jakarta 6,117.4 +18.4
Nikkei 225 23,303.3 +161.8
SSE Comp 2,891.3 -18.5
Shanghai A 3,029.3 -19.4
Shanghai B 255.2 -3.0
PSE Comp 0.0
KOSPI 2,162.2 +22.9

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

DIRE Ciptadana Properti Ritel Indonesia DIRE Ciptadana Properti Ritel Indonesia
Quotes 10 Minutes Delayed. Updated at 15 Nov 2019 15:33
Last (IDR): 77.000 Change: +1.000 High: 78.000 Remarks: -
Change (%): +1.32 Low: 76.000
Open 76.000 Yesterday's Close 76.000
Buy Price 75.000 Sell Price 77.000
Buy Volume ('000) 50.4 Sell Volume ('000) 52.9
Cumulative Volume ('000) 75 Cumulative Value 5,730,800
Click to show Stock Prices chart

Key Statistics

EPS (IDR) a - Trailing EPS (IDR) e - NAV (IDR) b -
PE a - Trailing PE f - Price / NAV b -
Dividend (IDR) d - Cash In Hand (IDR) g - Issued & Paid-up Shares c -
Dividend Yield (%) d - Price / Cash In Hand g - Treasury Shares h -
Beta - 75 Daysi 0.563 R-Squared - 75 Days(%)i 3.67 Market Cap (M) -
Beta - 500 Daysi 0.053 R-Squared - 500 Days (%)i 0.04 Enterprise Value (M) -
Piotroski F Score - Exchange Code XCID Par Value ( IDR ) n.a.
52 Weeks Volatility (%) 29.85 6-Month VWAP 75.265 Free Float (%) -
Sector & Industry Finance - Real Estate Investment Trusts
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 Jul 2015.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 Jul 2015.
  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 DIRE Ciptadana Properti Ritel Indonesia IDX - - - - -
Industry Real Estate Investment Trusts IDX 1,871,055.400 155.891 217.826 6.8673 -
Local Peer Trimitra Propertindo Tbk. IDX 3,728,147.700 155.309 217.013 6.8417 -
Global Peer AMERICAN TOWER CORP NYSE 93,814.692 75.877 58.535 17.9023 1.481
Global Peer PROLOGIS INC NYSE 56,301.382 34.135 31.559 2.5158 2.140
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 55,575.709 82.825 59.060 4.9074 3.192
Global Peer SIMON PROPERTY GROUP INC NYSE 54,306.099 25.244 25.288 20.9875 4.436
Global Peer EQUINIX INC NASDAQ 46,452.324 127.142 94.324 5.3021 1.585
Global Peer PUBLIC STORAGE NYSE 37,198.106 21.814 21.692 29.9588 0.786
Global Peer WELLTOWER INC NYSE 33,917.311 87.106 98.695 2.2217 3.733
Global Peer EQUITY RESIDENTIAL NYSE 31,854.746 79.689 40.031 3.1514 2.496
Global Peer AVALONBAY COMMUNITIES INC NYSE 29,694.934 30.560 29.656 2.7459 2.743
Global Peer SBA COMMUNICATIONS CORP NASDAQ 26,458.983 557.604 193.424 -7.4315 -
Other Global Peers REALTY INCOME CORP (NYSE), DIGITAL REALTY TRUST INC (NYSE), UDR INC (NYSE), BROOKFIELD PPTY REIT INC (NASDAQ), WEYERHAEUSER COMPANY (NYSE), VENTAS INC (NYSE), LINK REIT (HKEx), BOSTON PROPERTIES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), GOODMAN GROUP (ASX), HEALTHPEAK PROPERTIES INC (NYSE), INVITATION HOMES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), SUN COMMUNITIES INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), WP CAREY INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), DUKE REALTY CORPORATION (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), VORNADO REALTY TRUST (NYSE), HOST HOTELS & RESORTS INC (NYSE), REGENCY CENTERS CORP (NASDAQ), HUDSON PAC PPTYS INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), VEREIT INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), IRON MOUNTAIN INC (NYSE), LIBERTY PROPERTY TRUST (NYSE), STORE CAPITAL CORPORATION (NYSE), AGNC INVESTMENT CORP (NASDAQ), OMEGA HEALTHCARE INVESTORS (NYSE), KIMCO REALTY CORP (NYSE), GAMING & LEISURE P (NASDAQ), KILROY REALTY CORP (NYSE), DOUGLAS EMMETT INC (NYSE), DEXUS (ASX), LAMAR ADVERTISING CO (NASDAQ), APARTMENT INVESTMENT & MANAGEMENT (NYSE), STOCKLAND (ASX), GPT GROUP (ASX), AMERICAN HOMES 4 RENT (NYSE), Ascendas Reit (SGX), CYRUSONE INC (NASDAQ), SL GREEN OPER PARTNERSHIP L P (NYSE), AMERICOLD REALTY TRUST (NYSE), CapitaMall Trust (SGX), STARWOOD PROPERTY TRUST INC (NYSE), VICINITY CENTRES (ASX), BRIXMOR PROPERTY GROUP INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), CUBESMART (NYSE), JBG SMITH PROPERTIES (NYSE), COUSINS PROPERTIES INC (NYSE), EPR PROPERTIES (NYSE), CapitaCom Trust (SGX), Mapletree Com Tr (SGX), PARK HOTELS & RESORTS INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), LIFE STORAGE INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), HIGHWOODS PROPERTIES INC (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), Mapletree Log Tr (SGX), SPIRIT REALTY CAPITAL INC (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), SABRA HEALTH CARE REIT INC (NASDAQ), HEALTHCARE REALTY TRUST INC (NYSE), CORESITE REALTY CORP (NYSE), STAG INDUSTRIAL INC (NYSE), MACERICH CO (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), Mapletree Ind Tr (SGX), EQUITY COMMONWEALTH (NYSE), TWO HARBORS INVESMENT CORP (NYSE), SERVICE PROPERTIES TRUST (NASDAQ), RAYONIER INC (NYSE), CHAMPION REIT (HKEx), CHIMERA INVESTMENT CORPORATION (NYSE), Suntec Reit (SGX), TERRENO REALTY CORP (NYSE), APPLE HOSPITALITY REIT INC (NYSE), OUTFRONT MEDIA INC (NYSE), NATIONAL HEALTH INVESTORS (NYSE), KLCC (Bursa), MFA FINANCIAL INC (NYSE), PHYSICIANS REALTY TRUST (NYSE), CHARTER HALL GROUP (ASX), PEBBLEBROOK HOTEL TRUST (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), PARAMOUNT GROUP INC (NYSE), AGREE REALTY CORP (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), Keppel Reit (SGX), QTS REALTY TRUST INC (NYSE), POTLATCHDELTIC CORPORATION (NASDAQ), SITE CENTERS CORP (NYSE), RLJ LODGING TR (NYSE), AMERICAN ASSETS TRUST INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), HUI XIAN REIT (HKEx), PIEDMONT OFFICE REALTY TRUST INC (NYSE), LEXINGTON REALTY TRUST (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), Mapletree NAC Tr (SGX), EMPIRE ST RLTY TR INC (NYSE), URBAN EDGE PROPERTIES (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), ACADIA REALTY TRUST (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), Keppel DC Reit (SGX), COLONY CAPITAL INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), CROMWELL PROPERTY GROUP (ASX), Frasers Cpt Tr (SGX), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), FORTUNE REIT (HKEx), TAUBMAN CENTERS INC (NYSE), OUE Com Reit (SGX), SPHREIT (SGX), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), YUEXIU REIT (HKEx), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), Frasers L&I Tr (SGX), MACK CALI REALTY CORP (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), CORECIVIC INC (NYSE), CARETRUST REIT INC (NASDAQ), LTC PROPERTIES INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), SENIOR HOUSING PROPERTY TRUST (NASDAQ), REDWOOD TRUST INC (NYSE), BWP TRUST (ASX), GEO GROUP INC(THE) (NYSE), GLOBAL NET LEASE INC (NYSE), TLGF (SET), ABACUS PROPERTY GROUP (ASX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), IGBREIT (Bursa), ALEXANDER S INC (NYSE), SERITAGE GROWTH PPTYS (NYSE), UNIVERSAL HEALTH REALTY (NYSE), NEW YORK MORTGAGE TRUST INC (NASDAQ), ALEXANDER & BALDWIN INC (NYSE), AMERICAN FINANCE TRUST INC (NASDAQ), COLONY CREDIT REAL ESTATE INC (NYSE), KITE REALTY GROUP TRUST (NYSE), OFFICE PROPERTIES INCOME TRUST (NASDAQ), TANGER FACTORY OUTLET CENTERS (NYSE), TPG RE FINANCE TRUST INC (NYSE), ARBOR REALTY TRUST INC (NYSE), SAFEHOLD INC (NYSE), CHARTER HALL LONG WALE REIT (ASX), CromwellReit EUR (SGX), ParkwayLife Reit (SGX), CDL HTrust (SGX), WHART (SET), MONMOUTH REAL ESTATE INVT CORP (NYSE), VIVA ENERGY REIT (ASX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), UNITI GROUP INC (NASDAQ), CapitaR China Tr (SGX), GETTY REALTY CORP (NYSE), ESR-REIT (SGX), SUNREIT (Bursa), INDEPENDENCE REALTY TRUST INC (NYSE), CHARTER HALL RETAIL REIT UNITS (ASX), FTREIT (SET), PAVREIT (Bursa), SUMMIT HOTEL PROPERTIES INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), SAUL CENTERS INC (NYSE), Ascendas-iTrust (SGX), NEXPOINT RESIDENTIAL TRUST INC (NYSE), RPT REALTY (NYSE), IMPACT (SET), StarhillGbl Reit (SGX), KKR REAL ESTATE FINANCE TRUST INC (NYSE), Frasers Com Tr (SGX), SUNLIGHT REIT (HKEx), NATIONAL STORAGE REIT (ASX), Far East HTrust (SGX), Frasers HTrust (SGX), GRANITE POINT MORTGAGE TRUST INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), INVESTORS REAL ESTATE TRUST (NYSE), CENTURIA METROPOLITAN REIT (ASX), AVENTUS GROUP (ASX), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), Ascendas-hTrust (SGX), Prime US ReitUSD (SGX), COMMUNITY HEALTHCARE TRUST INC (NYSE), EGATIF (SET), CHATHAM LODGING TRUST (NYSE), WASHINGTON PRIME GROUP INC (NYSE), INGENIA COMMUNITIES GROUP (ASX), APN CONVENIENCE RETAIL REIT (ASX), Lendlease Reit (SGX), REGAL REIT (HKEx), ISTAR INC (NYSE), SPF (SET), GLADSTONE COMMERCIAL CORP (NASDAQ), AIMS APAC Reit (SGX), ALE PROPERTY GROUP (ASX), Sasseur Reit (SGX), CITY OFFICE REIT INC (NYSE), CAPSTEAD MTGE.CORP (NYSE), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), CENTURIA INDUSTRIA (ASX), READY CAPITAL CORPORATION (NYSE), RETAIL VALUE INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), U M H PROPERTIES INC (NYSE), COREPOINT LODGING INC (NYSE), First Reit (SGX), ARENA REIT (ASX), FRONT YARD RESIDENTIAL CORP (NYSE), GDI PROPERTY GROUP (ASX), HERSHA HOSPITALITY TRUST (NYSE), WHITESTONE REIT (NYSE), Cache Log Trust (SGX), YTLREIT (Bursa), CATCHMARK TIMBER TRUST INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), SPRING REIT (HKEx), AXREIT (Bursa), CMMT (Bursa), GLOBAL MEDICAL REIT INC (NYSE), Lippo Malls Tr (SGX), AG MORTGAGE INVESTMENT TRUST INC (NYSE), ARA HTrust USD (SGX), Eagle HTrust USD (SGX), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), SoilbuildBizReit (SGX), EC World Reit (SGX), GVREIT (SET), CPTGF (SET), RURAL FUNDS GROUP (ASX), DYNEX CAPITAL INC (NYSE), EXANTAS CAPITAL CORP (NYSE), IREIT Global (SGX), Sabana Reit (SGX), APN INDUSTRIA REIT (ASX), ORCHID ISLAND CAPITAL INC (NYSE), ANWORTH MORTGAGE ASSET CORP (NYSE), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), HOTEL PROPERTY INVESTMENTS (ASX), BRAEMAR HOTELS & RESORTS INC (NYSE), LHSC (SET), CBL & ASSOCIATES PROPERTIES INC (NYSE), BOFFICE (SET), TPRIME (SET), CARINDALE PROPERTY (ASX), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), BRT APARTMENTS CORP (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), ALAQAR (Bursa), MQREIT (Bursa), RREEF CCT REIT (HKEx), BHG Retail Reit (SGX), GLADSTONE LAND CORP (NASDAQ), CEDAR REALTY TRUST INC (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), HREIT (SET), CRYSTAL (SET), CIM COMMERICAL TRUST CORPORATION (NASDAQ), ARLINGTON ASSET INVESTMENT CORP (NYSE), FARMLAND PARTNERS INC (NYSE), NEW CENT REIT (HKEx), US MASTERS RESIDENTIAL PROPERTY FD (ASX), SPRIME (SET), AIMIRT (SET), 360 CAPITAL GROUP (ASX), CLIPPER REALTY INC (NYSE), TERN PROPERTIES (HKEx), B-WORK (SET), AMATAR (SET), MYP (SGX), GARDA DIVERSIFIED (ASX), ELLINGTON RESIDENTIAL MTG REIT (NYSE), BLACKWALL PROPERTY TRUST (ASX), CONDOR HOSPITALITY TRUST INC (NYSE American), UOAREIT (Bursa), ALSREIT (Bursa), HEKTAR (Bursa), ELANOR RETAIL PROPERTY FUND (ASX), SRIPANWA (SET), ARREIT (Bursa), KIPREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), AIMCG (SET), SOTHERLY HOTELS INC (NASDAQ), PPF (SET), POSTAL REALTY TRUST INC (NYSE), AMFIRST (Bursa), HUNT COMPANIES FINANCE TRUST INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE American), WHABT (SET), SIRIP (SET), MANHATTAN BRIDGE (NASDAQ), 360 CAPITAL TOTAL RETURN FUND (ASX), TWRREIT (Bursa), GAHREIT (SET), ATRIUM (Bursa), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), M-II (SET), SACHEM CAPITAL CORP (NYSE American), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), AHP (Bursa), TREMONT MORTGAGE TRUST (NASDAQ), BLACKWALL LIMITED (ASX), GLOBAL SELF STORAGE INC (NASDAQ), SPIRIT MTA REIT (NYSE), ERWPF (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), MEDALIST DIVERSIFIED REIT INC (NASDAQ), M-PAT (SET), SSTRT (SET), MNIT2 (SET), POWER REIT (NYSE American), INNSUITES HOSPITALITY TRUST (NYSE American), HMG COURTLAND PROPERTY INC (NYSE American), MIT (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), AGRICULTURAL LAND TRUST (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), LANTERN HOTEL GROUP (ASX), RNY PROPERTY TRUST (ASX), JCP (SET), TREIT (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 -+1.000
+1.32 %
10 Days --1.000
-1.28 %
20 Days -+2.000
+2.67 %
Medium Term Return 3 Months ---
6 Months -+12.000
+18.46 %
1 Year --18.000
-18.95 %
Long Term Return 2 Years --18.000
-18.95 %
3 Years --18.000
-18.95 %
5 Years --23.000
-23.00 %
Annualised Return Annualised --
-5.09 %
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 63.000 - 100.000 Change From 1 Year Low +14.000 % Change From 1 Year Low (%) +22.22
Change From 1 Year High -23.000 % Change From 1 Year High (%) -23.00
2 Years Range 63.000 - 120.000 Change From 2 Years Low +14.000 % Change From 2 Years Low (%) +22.22
Change From 2 Years High -43.000 % Change From 2 Years High (%) -35.83
5 Years Range 63.000 - 120.000 Change From 5 Years Low +14.000 % Change From 5 Years Low (%) +22.22
Change From 5 Years High -43.000 % Change From 5 Years High (%) -35.83
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Functions as a real estate investment trust

Historical Price Data

Date Open High Low Close Volume VWAP
14 Nov 2019 76.000 76.000 76.000 76.000 - -
13 Nov 2019 76.000 76.000 76.000 76.000 2,200 76.0000
12 Nov 2019 76.000 77.000 76.000 77.000 600 76.6667
11 Nov 2019 77.000 77.000 76.000 76.000 50,500 76.0099
08 Nov 2019 76.000 76.000 76.000 76.000 187,000 76.0000
07 Nov 2019 78.000 78.000 76.000 76.000 115,700 76.0182
06 Nov 2019 76.000 79.000 75.000 78.000 53,700 75.9069
05 Nov 2019 77.000 78.000 76.000 77.000 138,500 77.2354
04 Nov 2019 79.000 80.000 77.000 77.000 177,500 77.7431
01 Nov 2019 79.000 79.000 79.000 79.000 1,800 79.0000
31 Oct 2019 78.000 78.000 76.000 78.000 101,200 76.6581
30 Oct 2019 77.000 78.000 77.000 78.000 40,500 77.0099
29 Oct 2019 77.000 77.000 76.000 76.000 3,400 76.7353
28 Oct 2019 80.000 80.000 76.000 77.000 117,200 77.0597
25 Oct 2019 78.000 78.000 78.000 78.000 10,100 78.0000
24 Oct 2019 79.000 79.000 77.000 77.000 9,600 77.9479
23 Oct 2019 78.000 78.000 78.000 78.000 38,300 78.0000
22 Oct 2019 76.000 78.000 76.000 77.000 37,100 76.7871
21 Oct 2019 76.000 76.000 76.000 76.000 171,100 76.0000
18 Oct 2019 77.000 77.000 77.000 77.000 600 77.0000
17 Oct 2019 75.000 75.000 75.000 75.000 100 75.0000
16 Oct 2019 76.000 77.000 75.000 76.000 55,100 75.2142
Summary
Current 2 Weeks
(01 Nov 2019 to 14 Nov 2019)
79.000 80.000 75.000 76.000 727,500 -
Previous 2 Weeks
(18 Oct 2019 to 31 Oct 2019)
77.000 80.000 75.000 78.000 529,100 -
4 Weeks from
(20 Sep 2019 to 17 Oct 2019)
78.000 80.000 75.000 75.000 1,351,600 -
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.