South Port New Zealand Limited - Price History
Monthly price history for SPN.NZ (South Port New Zealand Limited )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$5.60 | NZ$5.60 |
| April 2024 | NZ$5.58 | NZ$5.58 |
| March 2024 | NZ$6.05 | NZ$6.05 |
| February 2024 | NZ$6.45 | NZ$6.45 |
| January 2024 | NZ$6.88 | NZ$6.96 |
| December 2023 | NZ$7.32 | NZ$7.40 |
| November 2023 | NZ$7.22 | NZ$7.30 |
| October 2023 | NZ$7.22 | NZ$7.30 |
| September 2023 | NZ$7.18 | NZ$7.45 |
| August 2023 | NZ$7.05 | NZ$7.32 |
| July 2023 | NZ$7.16 | NZ$7.43 |
| June 2023 | NZ$7.16 | NZ$7.43 |
| May 2023 | NZ$7.27 | NZ$7.55 |
| April 2023 | NZ$7.68 | NZ$7.97 |
| March 2023 | NZ$7.42 | NZ$7.70 |
| February 2023 | NZ$7.93 | NZ$8.23 |
| January 2023 | NZ$7.83 | NZ$8.20 |
| December 2022 | NZ$7.26 | NZ$7.61 |
| November 2022 | NZ$7.79 | NZ$8.16 |
| October 2022 | NZ$7.92 | NZ$8.30 |
| September 2022 | NZ$8.08 | NZ$8.66 |
| August 2022 | NZ$8.12 | NZ$8.71 |
| July 2022 | NZ$7.48 | NZ$8.02 |
| June 2022 | NZ$7.91 | NZ$8.48 |
| May 2022 | NZ$8.21 | NZ$8.80 |
| April 2022 | NZ$8.39 | NZ$9 |
| March 2022 | NZ$8.17 | NZ$8.76 |
| February 2022 | NZ$8.30 | NZ$8.90 |
| January 2022 | NZ$7.69 | NZ$8.35 |
| December 2021 | NZ$7.92 | NZ$8.60 |
| November 2021 | NZ$8.05 | NZ$8.74 |
| October 2021 | NZ$8.24 | NZ$8.94 |
| September 2021 | NZ$8.30 | NZ$9.20 |
| August 2021 | NZ$8.02 | NZ$8.90 |
| July 2021 | NZ$7.14 | NZ$7.92 |
| June 2021 | NZ$7.65 | NZ$8.48 |
| May 2021 | NZ$7.88 | NZ$8.74 |
| April 2021 | NZ$7.93 | NZ$8.79 |
| March 2021 | NZ$8.20 | NZ$9.10 |
| February 2021 | NZ$7.89 | NZ$8.75 |
| January 2021 | NZ$7.51 | NZ$8.40 |
| December 2020 | NZ$6.94 | NZ$7.76 |
| November 2020 | NZ$6.54 | NZ$7.32 |
| October 2020 | NZ$6.71 | NZ$7.50 |
| September 2020 | NZ$6.02 | NZ$6.91 |
| August 2020 | NZ$5.49 | NZ$6.30 |
| July 2020 | NZ$5.45 | NZ$6.25 |
| June 2020 | NZ$6.06 | NZ$6.95 |
| May 2020 | NZ$6.09 | NZ$6.99 |
| April 2020 | NZ$5.63 | NZ$6.46 |
| March 2020 | NZ$5.06 | NZ$5.80 |
| February 2020 | NZ$5.92 | NZ$6.79 |
| January 2020 | NZ$6.38 | NZ$7.40 |
| December 2019 | NZ$5.86 | NZ$6.80 |
| November 2019 | NZ$5.95 | NZ$6.90 |
| October 2019 | NZ$6.58 | NZ$7.63 |
| September 2019 | NZ$6.48 | NZ$7.70 |
| August 2019 | NZ$6.10 | NZ$7.25 |
| July 2019 | NZ$5.91 | NZ$7.02 |
| June 2019 | NZ$5.68 | NZ$6.75 |
| May 2019 | NZ$5.68 | NZ$6.75 |
| April 2019 | NZ$5.72 | NZ$6.80 |
| March 2019 | NZ$5.76 | NZ$6.85 |
| February 2019 | NZ$5.97 | NZ$7.10 |
| January 2019 | NZ$5.58 | NZ$6.70 |
| December 2018 | NZ$5.50 | NZ$6.60 |
| November 2018 | NZ$5.81 | NZ$6.98 |
| October 2018 | NZ$6.16 | NZ$7.40 |
| September 2018 | NZ$5.70 | NZ$7.02 |
| August 2018 | NZ$5.54 | NZ$6.83 |
| July 2018 | NZ$5.60 | NZ$6.90 |
| June 2018 | NZ$5.68 | NZ$7 |
| May 2018 | NZ$5.45 | NZ$6.71 |
| April 2018 | NZ$5.24 | NZ$6.45 |
| March 2018 | NZ$5.15 | NZ$6.35 |
| February 2018 | NZ$4.95 | NZ$6.10 |
| January 2018 | NZ$4.89 | NZ$6.10 |
| December 2017 | NZ$4.81 | NZ$6 |
| November 2017 | NZ$4.89 | NZ$6.10 |
| October 2017 | NZ$4.81 | NZ$6 |
| September 2017 | NZ$4.59 | NZ$5.90 |
| August 2017 | NZ$4.57 | NZ$5.87 |
| July 2017 | NZ$4.46 | NZ$5.74 |
| June 2017 | NZ$4.61 | NZ$5.93 |
| May 2017 | NZ$4.43 | NZ$5.70 |
| April 2017 | NZ$4.24 | NZ$5.45 |
| March 2017 | NZ$4.04 | NZ$5.20 |
| February 2017 | NZ$4.51 | NZ$5.80 |
| January 2017 | NZ$4.42 | NZ$5.75 |
| December 2016 | NZ$4.22 | NZ$5.50 |
| November 2016 | NZ$4.22 | NZ$5.50 |
| October 2016 | NZ$4.42 | NZ$5.75 |
| September 2016 | NZ$4.28 | NZ$5.75 |
| August 2016 | NZ$3.57 | NZ$4.80 |
| July 2016 | NZ$3.68 | NZ$4.95 |
| June 2016 | NZ$3.42 | NZ$4.60 |
| May 2016 | NZ$3.74 | NZ$5.03 |
| April 2016 | NZ$3.57 | NZ$4.80 |
| March 2016 | NZ$3.38 | NZ$4.55 |
| February 2016 | NZ$3.50 | NZ$4.70 |
| January 2016 | NZ$3.15 | NZ$4.30 |
| December 2015 | NZ$3.24 | NZ$4.43 |
| November 2015 | NZ$3.19 | NZ$4.36 |
| October 2015 | NZ$3.19 | NZ$4.36 |
| September 2015 | NZ$3.35 | NZ$4.75 |
| August 2015 | NZ$3.21 | NZ$4.55 |
| July 2015 | NZ$3.25 | NZ$4.60 |
| June 2015 | NZ$3.23 | NZ$4.58 |
| May 2015 | NZ$3.28 | NZ$4.64 |
| April 2015 | NZ$2.91 | NZ$4.12 |
| March 2015 | NZ$2.84 | NZ$4.02 |
| February 2015 | NZ$2.82 | NZ$4 |
| January 2015 | NZ$2.73 | NZ$3.95 |
| December 2014 | NZ$2.77 | NZ$4 |
| November 2014 | NZ$2.77 | NZ$4 |
| October 2014 | NZ$2.59 | NZ$3.75 |
| September 2014 | NZ$2.65 | NZ$4 |
| August 2014 | NZ$2.32 | NZ$3.50 |
| July 2014 | NZ$2.28 | NZ$3.44 |
| June 2014 | NZ$2.30 | NZ$3.46 |
| May 2014 | NZ$2.32 | NZ$3.50 |
| April 2014 | NZ$2.32 | NZ$3.50 |
| March 2014 | NZ$2.32 | NZ$3.50 |
| February 2014 | NZ$2.28 | NZ$3.44 |
| January 2014 | NZ$2.27 | NZ$3.50 |
| December 2013 | NZ$2.04 | NZ$3.14 |
| November 2013 | NZ$2.18 | NZ$3.36 |
| October 2013 | NZ$2.14 | NZ$3.30 |
| September 2013 | NZ$2.24 | NZ$3.45 |
| August 2013 | NZ$2.19 | NZ$3.40 |
| July 2013 | NZ$2.06 | NZ$3.20 |
| June 2013 | NZ$2.16 | NZ$3.35 |
| May 2013 | NZ$2.19 | NZ$3.40 |
| April 2013 | NZ$2.10 | NZ$3.25 |
| March 2013 | NZ$2.13 | NZ$3.30 |
| February 2013 | NZ$2.13 | NZ$3.30 |
| January 2013 | NZ$2.12 | NZ$3.30 |
| December 2012 | NZ$2.05 | NZ$3.19 |
| November 2012 | NZ$2.12 | NZ$3.30 |
| October 2012 | NZ$2.12 | NZ$3.30 |
| September 2012 | NZ$2.09 | NZ$3.25 |
| August 2012 | NZ$2.08 | NZ$3.27 |
| July 2012 | NZ$1.98 | NZ$3.10 |
| June 2012 | NZ$1.94 | NZ$3.05 |
| May 2012 | NZ$2.23 | NZ$3.50 |
| April 2012 | NZ$2.26 | NZ$3.55 |
| March 2012 | NZ$2.26 | NZ$3.55 |
| February 2012 | NZ$2.23 | NZ$3.50 |
| January 2012 | NZ$2.18 | NZ$3.42 |
| December 2011 | NZ$2.18 | NZ$3.42 |
| November 2011 | NZ$2.18 | NZ$3.42 |
| October 2011 | NZ$2.16 | NZ$3.40 |
| September 2011 | NZ$2.19 | NZ$3.45 |
| August 2011 | NZ$2.24 | NZ$3.55 |
| July 2011 | NZ$2.15 | NZ$3.40 |
| June 2011 | NZ$2.14 | NZ$3.39 |
| May 2011 | NZ$2.02 | NZ$3.20 |
| April 2011 | NZ$2.08 | NZ$3.30 |
| March 2011 | NZ$1.99 | NZ$3.15 |
| February 2011 | NZ$1.77 | NZ$2.80 |
| January 2011 | NZ$1.74 | NZ$2.76 |
| December 2010 | NZ$1.70 | NZ$2.70 |
| November 2010 | NZ$1.74 | NZ$2.76 |
| October 2010 | NZ$1.74 | NZ$2.76 |
| September 2010 | NZ$1.67 | NZ$2.65 |
| August 2010 | NZ$1.65 | NZ$2.65 |
| July 2010 | NZ$1.68 | NZ$2.70 |
| June 2010 | NZ$1.62 | NZ$2.60 |
| May 2010 | NZ$1.61 | NZ$2.58 |
| April 2010 | NZ$1.65 | NZ$2.64 |
| March 2010 | NZ$1.78 | NZ$2.85 |
| February 2010 | NZ$1.75 | NZ$2.80 |
| January 2010 | NZ$1.72 | NZ$2.80 |
| December 2009 | NZ$1.66 | NZ$2.70 |
| November 2009 | NZ$1.63 | NZ$2.65 |
| October 2009 | NZ$1.56 | NZ$2.55 |
| September 2009 | NZ$1.83 | NZ$2.98 |
| August 2009 | NZ$1.60 | NZ$2.71 |
| July 2009 | NZ$1.24 | NZ$2.10 |
| June 2009 | NZ$1.21 | NZ$2.05 |
| May 2009 | NZ$1.21 | NZ$2.05 |
| April 2009 | NZ$1.24 | NZ$2.10 |
| March 2009 | NZ$1.27 | NZ$2.15 |
| February 2009 | NZ$1.24 | NZ$2.09 |
| January 2009 | NZ$1.22 | NZ$2.10 |
| December 2008 | NZ$1.25 | NZ$2.15 |
| November 2008 | NZ$1.16 | NZ$2 |
| October 2008 | NZ$1.25 | NZ$2.15 |
| September 2008 | NZ$1.33 | NZ$2.30 |
| August 2008 | NZ$1.25 | NZ$2.16 |
| July 2008 | NZ$1.25 | NZ$2.16 |
| June 2008 | NZ$1.27 | NZ$2.19 |
| May 2008 | NZ$1.27 | NZ$2.19 |
| April 2008 | NZ$1.33 | NZ$2.30 |
| March 2008 | NZ$1.30 | NZ$2.25 |
| February 2008 | NZ$1.36 | NZ$2.35 |
| January 2008 | NZ$1.39 | NZ$2.40 |
| December 2007 | NZ$1.54 | NZ$2.65 |
| November 2007 | NZ$1.48 | NZ$2.55 |
| October 2007 | NZ$1.54 | NZ$2.65 |
| September 2007 | NZ$1.56 | NZ$2.70 |
| August 2007 | NZ$1.57 | NZ$2.71 |
| July 2007 | NZ$1.74 | NZ$3 |
| June 2007 | NZ$1.45 | NZ$2.50 |
| May 2007 | NZ$1.33 | NZ$2.30 |
| April 2007 | NZ$1.28 | NZ$2.20 |
| March 2007 | NZ$1.25 | NZ$2.15 |
| February 2007 | NZ$1.07 | NZ$1.85 |
| January 2007 | NZ$1.10 | NZ$1.90 |
| December 2006 | NZ$1.06 | NZ$1.83 |
| November 2006 | NZ$1.04 | NZ$1.80 |
| October 2006 | NZ$1.04 | NZ$1.80 |
| September 2006 | NZ$0.96 | NZ$1.65 |
| August 2006 | NZ$0.93 | NZ$1.61 |
| July 2006 | NZ$0.95 | NZ$1.64 |
| June 2006 | NZ$0.88 | NZ$1.52 |
| May 2006 | NZ$0.84 | NZ$1.45 |
| April 2006 | NZ$0.84 | NZ$1.44 |
| March 2006 | NZ$0.76 | NZ$1.32 |
| February 2006 | NZ$0.78 | NZ$1.35 |
| January 2006 | NZ$0.72 | NZ$1.25 |
| December 2005 | NZ$0.70 | NZ$1.20 |
| November 2005 | NZ$0.68 | NZ$1.17 |
| October 2005 | NZ$0.74 | NZ$1.27 |
| September 2005 | NZ$0.68 | NZ$1.17 |
| August 2005 | NZ$0.76 | NZ$1.32 |
| July 2005 | NZ$0.70 | NZ$1.20 |
| June 2005 | NZ$0.64 | NZ$1.10 |
| May 2005 | NZ$0.67 | NZ$1.16 |
| April 2005 | NZ$0.67 | NZ$1.16 |
| March 2005 | NZ$0.64 | NZ$1.10 |
| February 2005 | NZ$0.71 | NZ$1.23 |
| January 2005 | NZ$0.80 | NZ$1.38 |
| December 2004 | NZ$0.74 | NZ$1.27 |
| November 2004 | NZ$0.73 | NZ$1.26 |
| October 2004 | NZ$0.72 | NZ$1.25 |
| September 2004 | NZ$0.72 | NZ$1.25 |
| August 2004 | NZ$0.77 | NZ$1.33 |
| July 2004 | NZ$0.80 | NZ$1.38 |
| June 2004 | NZ$0.78 | NZ$1.35 |
| May 2004 | NZ$0.80 | NZ$1.38 |
| April 2004 | NZ$0.79 | NZ$1.37 |
| March 2004 | NZ$0.84 | NZ$1.45 |
| February 2004 | NZ$0.81 | NZ$1.40 |
| January 2004 | NZ$0.88 | NZ$1.51 |
| December 2003 | NZ$0.81 | NZ$1.40 |
| November 2003 | NZ$0.84 | NZ$1.45 |
| October 2003 | NZ$0.90 | NZ$1.55 |
| September 2003 | NZ$0.87 | NZ$1.50 |
| August 2003 | NZ$0.87 | NZ$1.50 |
| July 2003 | NZ$0.84 | NZ$1.45 |
| June 2003 | NZ$0.88 | NZ$1.52 |
| May 2003 | NZ$0.86 | NZ$1.49 |
| April 2003 | NZ$0.86 | NZ$1.48 |
| March 2003 | NZ$0.88 | NZ$1.51 |
| February 2003 | NZ$0.88 | NZ$1.52 |
| January 2003 | NZ$0.92 | NZ$1.58 |
| December 2002 | NZ$0.93 | NZ$1.60 |
| November 2002 | NZ$0.90 | NZ$1.55 |
| October 2002 | NZ$0.93 | NZ$1.61 |
| September 2002 | NZ$0.96 | NZ$1.65 |
| August 2002 | NZ$0.98 | NZ$1.70 |
| July 2002 | NZ$0.96 | NZ$1.65 |
| June 2002 | NZ$1.01 | NZ$1.74 |
| May 2002 | NZ$0.99 | NZ$1.71 |
| April 2002 | NZ$0.95 | NZ$1.64 |
| March 2002 | NZ$0.94 | NZ$1.62 |
| February 2002 | NZ$0.90 | NZ$1.55 |
| January 2002 | NZ$0.88 | NZ$1.52 |
| December 2001 | NZ$0.81 | NZ$1.40 |
| November 2001 | NZ$0.82 | NZ$1.41 |
| October 2001 | NZ$0.77 | NZ$1.33 |
| September 2001 | NZ$0.73 | NZ$1.26 |
| August 2001 | NZ$0.74 | NZ$1.28 |
| July 2001 | NZ$0.72 | NZ$1.25 |
| June 2001 | NZ$0.70 | NZ$1.20 |
| May 2001 | NZ$0.70 | NZ$1.20 |
| April 2001 | NZ$0.68 | NZ$1.18 |
| March 2001 | NZ$0.71 | NZ$1.22 |
| February 2001 | NZ$0.71 | NZ$1.22 |
| January 2001 | NZ$0.64 | NZ$1.10 |
| December 2000 | NZ$0.63 | NZ$1.08 |
| November 2000 | NZ$0.62 | NZ$1.07 |
| October 2000 | NZ$0.61 | NZ$1.05 |
| September 2000 | NZ$0.70 | NZ$1.20 |
| August 2000 | NZ$0.59 | NZ$1.02 |
| July 2000 | NZ$0.58 | NZ$1 |
| June 2000 | NZ$0.57 | NZ$0.98 |
| May 2000 | NZ$0.52 | NZ$0.90 |
| April 2000 | NZ$0.53 | NZ$0.92 |
| March 2000 | NZ$0.53 | NZ$0.91 |
| February 2000 | NZ$0.55 | NZ$0.95 |
| January 2000 | NZ$0.55 | NZ$0.95 |
SPN.NZ
Price: NZ$5.60
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.73%
Payout Ratio: 20.27%
Payout Ratio Range:
Dividend Per Share: 0.15 NZD
Earnings Per Share: 0.37 NZD
P/E Ratio: 14.93
Exchange: NZE
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 146.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 1.77%
DGR5: 1.06%
DGR10: 30.00%