SWIRE PACIFIC ADR EACH REP 1'A' - Price History
Monthly price history for SWRAY (SWIRE PACIFIC ADR EACH REP 1'A')
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.23 | $8.23 |
| March 2024 | $8.23 | $8.23 |
| February 2024 | $8.23 | $8.23 |
| January 2024 | $7.72 | $7.72 |
| December 2023 | $8.41 | $8.41 |
| November 2023 | $6.40 | $6.40 |
| October 2023 | $6.34 | $6.34 |
| September 2023 | $6.78 | $6.78 |
| August 2023 | $7.03 | $8.22 |
| July 2023 | $7.14 | $8.35 |
| June 2023 | $6.53 | $7.63 |
| May 2023 | $5.64 | $6.59 |
| April 2023 | $6.72 | $7.86 |
| March 2023 | $6.31 | $7.61 |
| February 2023 | $6.75 | $8.14 |
| January 2023 | $7.61 | $9.18 |
| December 2022 | $7.21 | $8.70 |
| November 2022 | $6.52 | $7.86 |
| October 2022 | $5.50 | $6.64 |
| September 2022 | $6.21 | $7.49 |
| August 2022 | $5.64 | $6.95 |
| July 2022 | $4.64 | $5.72 |
| June 2022 | $4.81 | $5.93 |
| May 2022 | $4.89 | $6.03 |
| April 2022 | $4.61 | $5.68 |
| March 2022 | $4.77 | $6.07 |
| February 2022 | $4.37 | $5.57 |
| January 2022 | $4.82 | $6.13 |
| December 2021 | $4.52 | $5.75 |
| November 2021 | $4.41 | $5.61 |
| October 2021 | $5.02 | $6.39 |
| September 2021 | $4.65 | $5.92 |
| August 2021 | $5.17 | $6.71 |
| July 2021 | $4.76 | $6.18 |
| June 2021 | $5.16 | $6.70 |
| May 2021 | $5.94 | $7.71 |
| April 2021 | $6.25 | $8.11 |
| March 2021 | $5.65 | $7.46 |
| February 2021 | $5.54 | $7.32 |
| January 2021 | $4.78 | $6.32 |
| December 2020 | $4.20 | $5.55 |
| November 2020 | $4.34 | $5.73 |
| October 2020 | $3.48 | $4.60 |
| September 2020 | $3.66 | $4.84 |
| August 2020 | $4.08 | $5.48 |
| July 2020 | $3.68 | $4.95 |
| June 2020 | $3.94 | $5.29 |
| May 2020 | $3.94 | $5.30 |
| April 2020 | $4.77 | $6.41 |
| March 2020 | $4.57 | $6.36 |
| February 2020 | $6.50 | $9.04 |
| January 2020 | $6.31 | $8.78 |
| December 2019 | $6.65 | $9.25 |
| November 2019 | $6.44 | $8.96 |
| October 2019 | $6.81 | $9.48 |
| September 2019 | $6.65 | $9.26 |
| August 2019 | $6.86 | $9.73 |
| July 2019 | $8.04 | $11.39 |
| June 2019 | $8.64 | $12.25 |
| May 2019 | $8.37 | $11.86 |
| April 2019 | $8.93 | $12.66 |
| March 2019 | $8.92 | $12.87 |
| February 2019 | $8.20 | $11.83 |
| January 2019 | $8.20 | $11.83 |
| December 2018 | $7.31 | $10.56 |
| November 2018 | $7.68 | $11.08 |
| October 2018 | $7.13 | $10.30 |
| September 2018 | $7.61 | $10.98 |
| August 2018 | $7.82 | $11.44 |
| July 2018 | $7.49 | $10.96 |
| June 2018 | $7.28 | $10.66 |
| May 2018 | $7.10 | $10.40 |
| April 2018 | $6.78 | $9.92 |
| March 2018 | $6.94 | $10.30 |
| February 2018 | $6.90 | $10.24 |
| January 2018 | $6.83 | $10.13 |
| December 2017 | $6.19 | $9.18 |
| November 2017 | $6.44 | $9.55 |
| October 2017 | $6.72 | $9.96 |
| September 2017 | $6.62 | $9.82 |
| August 2017 | $6.84 | $10.27 |
| July 2017 | $6.74 | $10.12 |
| June 2017 | $6.56 | $9.86 |
| May 2017 | $6.58 | $9.88 |
| April 2017 | $6.47 | $9.72 |
| March 2017 | $6.62 | $10.08 |
| February 2017 | $6.86 | $10.45 |
| January 2017 | $6.74 | $10.26 |
| December 2016 | $6.32 | $9.62 |
| November 2016 | $6.59 | $10.04 |
| October 2016 | $6.85 | $10.44 |
| September 2016 | $7.21 | $10.99 |
| August 2016 | $7.20 | $11.10 |
| July 2016 | $7.74 | $11.93 |
| June 2016 | $7.38 | $11.38 |
| May 2016 | $7.08 | $10.92 |
| April 2016 | $7.05 | $10.87 |
| March 2016 | $6.77 | $10.80 |
| February 2016 | $6.16 | $9.82 |
| January 2016 | $6.06 | $9.66 |
| December 2015 | $7.11 | $11.33 |
| November 2015 | $6.89 | $10.99 |
| October 2015 | $7.28 | $11.60 |
| September 2015 | $7.04 | $11.22 |
| August 2015 | $6.78 | $10.95 |
| July 2015 | $7.95 | $12.84 |
| June 2015 | $7.84 | $12.66 |
| May 2015 | $8.34 | $13.48 |
| April 2015 | $8.41 | $13.59 |
| March 2015 | $8.22 | $13.62 |
| February 2015 | $8.28 | $13.73 |
| January 2015 | $8.05 | $13.34 |
| December 2014 | $7.82 | $12.97 |
| November 2014 | $8.30 | $13.75 |
| October 2014 | $7.93 | $13.15 |
| September 2014 | $7.76 | $12.87 |
| August 2014 | $7.98 | $13.36 |
| July 2014 | $7.60 | $12.72 |
| June 2014 | $7.33 | $12.28 |
| May 2014 | $7.08 | $11.86 |
| April 2014 | $6.88 | $11.53 |
| March 2014 | $6.79 | $11.69 |
| February 2014 | $6.54 | $11.26 |
| January 2014 | $6.22 | $10.71 |
| December 2013 | $6.80 | $11.71 |
| November 2013 | $7 | $12.04 |
| October 2013 | $6.74 | $11.60 |
| September 2013 | $6.98 | $12.01 |
| August 2013 | $6.58 | $11.44 |
| July 2013 | $6.82 | $11.86 |
| June 2013 | $6.97 | $12.12 |
| May 2013 | $7.25 | $12.62 |
| April 2013 | $7.29 | $12.68 |
| March 2013 | $7.17 | $12.81 |
| February 2013 | $7.24 | $12.94 |
| January 2013 | $7.17 | $12.81 |
| December 2012 | $7 | $12.50 |
| November 2012 | $6.83 | $12.20 |
| October 2012 | $6.55 | $11.70 |
| September 2012 | $6.84 | $12.21 |
| August 2012 | $6.50 | $11.75 |
| July 2012 | $6.60 | $11.92 |
| June 2012 | $6.40 | $11.56 |
| May 2012 | $5.94 | $10.72 |
| April 2012 | $6.47 | $11.69 |
| March 2012 | $5.99 | $11.13 |
| February 2012 | $6.06 | $11.25 |
| January 2012 | $5.84 | $12.43 |
| December 2011 | $5.64 | $12 |
| November 2011 | $5.74 | $12.22 |
| October 2011 | $5.36 | $11.40 |
| September 2011 | $4.67 | $9.94 |
| August 2011 | $5.99 | $13.28 |
| July 2011 | $6.34 | $14.05 |
| June 2011 | $6.65 | $14.75 |
| May 2011 | $7 | $15.52 |
| April 2011 | $6.74 | $15.27 |
| March 2011 | $6.49 | $14.69 |
| February 2011 | $6.20 | $14.05 |
| January 2011 | $7 | $15.85 |
| December 2010 | $7.26 | $16.43 |
| November 2010 | $6.72 | $15.21 |
| October 2010 | $6.29 | $14.25 |
| September 2010 | $6.12 | $13.87 |
| August 2010 | $5.20 | $11.91 |
| July 2010 | $5.27 | $12.06 |
| June 2010 | $5 | $11.44 |
| May 2010 | $4.69 | $10.74 |
| April 2010 | $4.79 | $11.25 |
| March 2010 | $5.18 | $12.15 |
| February 2010 | $4.70 | $11.04 |
| January 2010 | $4.64 | $10.90 |
| December 2009 | $5.11 | $12 |
| November 2009 | $4.91 | $11.53 |
| October 2009 | $5.15 | $12.08 |
| September 2009 | $4.91 | $11.53 |
| August 2009 | $4.43 | $10.48 |
| July 2009 | $4.68 | $11.05 |
| June 2009 | $4.28 | $10.11 |
| May 2009 | $4.19 | $9.90 |
| April 2009 | $3.16 | $7.65 |
| March 2009 | $2.75 | $6.65 |
| February 2009 | $2.50 | $6.05 |
| January 2009 | $2.63 | $6.35 |
| December 2008 | $2.80 | $6.76 |
| November 2008 | $2.83 | $6.85 |
| October 2008 | $2.81 | $6.80 |
| September 2008 | $3.64 | $8.80 |
| August 2008 | $4.13 | $10.10 |
| July 2008 | $4.33 | $10.60 |
| June 2008 | $4.17 | $10.20 |
| May 2008 | $4.72 | $11.55 |
| April 2008 | $4.76 | $11.64 |
| March 2008 | $4.56 | $11.45 |
| February 2008 | $4.62 | $11.60 |
| January 2008 | $5.54 | $13.90 |
| December 2007 | $5.56 | $13.95 |
| November 2007 | $5.42 | $13.60 |
| October 2007 | $5.72 | $14.35 |
| September 2007 | $4.88 | $12.25 |
| August 2007 | $4.43 | $11.22 |
| July 2007 | $4.48 | $11.35 |
| June 2007 | $4.44 | $11.25 |
| May 2007 | $4.50 | $11.40 |
| April 2007 | $4.44 | $11.55 |
| March 2007 | $4.33 | $11.25 |
| February 2007 | $4.41 | $11.45 |
| January 2007 | $4.46 | $11.60 |
| December 2006 | $4.16 | $10.80 |
| November 2006 | $4.06 | $10.55 |
| October 2006 | $4.04 | $10.50 |
| September 2006 | $4.08 | $10.60 |
| August 2006 | $4.14 | $10.85 |
| July 2006 | $3.99 | $10.45 |
| June 2006 | $3.93 | $10.30 |
| May 2006 | $3.57 | $9.35 |
| April 2006 | $3.82 | $10.20 |
| March 2006 | $3.67 | $9.80 |
| February 2006 | $3.62 | $9.65 |
| January 2006 | $3.50 | $9.35 |
| December 2005 | $3.35 | $8.95 |
| November 2005 | $3.35 | $8.95 |
| October 2005 | $3.39 | $9.05 |
| September 2005 | $3.41 | $9.10 |
| August 2005 | $3.53 | $9.50 |
| July 2005 | $3.53 | $9.50 |
| June 2005 | $3.25 | $8.75 |
| May 2005 | $3.16 | $8.50 |
| April 2005 | $3.07 | $8.45 |
| March 2005 | $2.85 | $7.85 |
| February 2005 | $2.98 | $8.20 |
| January 2005 | $2.84 | $7.80 |
| December 2004 | $3.02 | $8.30 |
| November 2004 | $2.94 | $8.10 |
| October 2004 | $2.54 | $7 |
| September 2004 | $2.49 | $6.85 |
| August 2004 | $2.52 | $7 |
| July 2004 | $2.43 | $6.75 |
| June 2004 | $2.35 | $6.53 |
| May 2004 | $2.34 | $6.50 |
| April 2004 | $2.26 | $6.40 |
| March 2004 | $2.38 | $6.75 |
| February 2004 | $2.44 | $6.90 |
| January 2004 | $2.42 | $6.85 |
| December 2003 | $2.15 | $6.10 |
| November 2003 | $2.08 | $5.90 |
| October 2003 | $2.14 | $6.06 |
| September 2003 | $2.05 | $5.80 |
| August 2003 | $1.96 | $5.60 |
| July 2003 | $1.56 | $4.45 |
| June 2003 | $1.53 | $4.36 |
| May 2003 | $1.47 | $4.20 |
| April 2003 | $1.31 | $3.85 |
| March 2003 | $1.31 | $3.85 |
| February 2003 | $1.42 | $4.16 |
| January 2003 | $1.38 | $4.05 |
| December 2002 | $1.26 | $3.70 |
| November 2002 | $1.38 | $4.05 |
| October 2002 | $1.43 | $4.20 |
| September 2002 | $1.30 | $3.80 |
| August 2002 | $1.50 | $4.44 |
| July 2002 | $1.48 | $4.37 |
| June 2002 | $1.69 | $5 |
| May 2002 | $1.82 | $5.40 |
| April 2002 | $1.94 | $5.85 |
| March 2002 | $1.78 | $5.35 |
| February 2002 | $1.78 | $5.35 |
| January 2002 | $1.76 | $5.30 |
| December 2001 | $1.74 | $5.25 |
| November 2001 | $1.56 | $4.70 |
| October 2001 | $1.33 | $4 |
| September 2001 | $1.23 | $3.70 |
| August 2001 | $1.56 | $4.75 |
| July 2001 | $1.73 | $5.25 |
| June 2001 | $1.72 | $5 |
| May 2001 | $1.85 | $5.40 |
| April 2001 | $1.87 | $5.45 |
| March 2001 | $2.08 | $6.05 |
| February 2001 | $2.32 | $6.75 |
| January 2001 | $2.58 | $7.50 |
| December 2000 | $2.42 | $7.05 |
| November 2000 | $2.20 | $6.41 |
| October 2000 | $2.08 | $6.05 |
| September 2000 | $2.11 | $6.16 |
| August 2000 | $2.32 | $6.75 |
| July 2000 | $2.25 | $6.55 |
| June 2000 | $1.98 | $5.75 |
| May 2000 | $1.99 | $5.80 |
| April 2000 | $1.98 | $5.75 |
| March 2000 | $1.77 | $5.16 |
| February 2000 | $1.59 | $4.62 |
| January 2000 | $1.59 | $4.62 |
| December 1999 | $2.06 | $6 |
| November 1999 | $1.93 | $5.62 |
| October 1999 | $1.75 | $5.09 |
| September 1999 | $1.66 | $4.84 |
| August 1999 | $1.76 | $5.12 |
| July 1999 | $1.65 | $4.80 |
| June 1999 | $1.67 | $4.88 |
| May 1999 | $1.62 | $4.70 |
| April 1999 | $1.89 | $5.50 |
SWRAY
Price: $7.71
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 13.26%
Payout Ratio: 176.33%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 13.41
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Volume: 28969
Ebitda: 1.8 billionMarket Capitalization: 30.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.04%
DGR5: 13.44%
DGR10: 3.14%
DGR20: 30.00%