Swire Pacific Limited - Price History
Monthly price history for SWRBY (Swire Pacific Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 5.99 USD | 5.99 USD |
December 2023 | 5.87 USD | 5.87 USD |
November 2023 | 5.17 USD | 5.17 USD |
October 2023 | 4.89 USD | 4.89 USD |
September 2023 | 5.25 USD | 5.25 USD |
August 2023 | 5.85 USD | 6.89 USD |
July 2023 | 5.81 USD | 6.84 USD |
June 2023 | 5.26 USD | 6.19 USD |
May 2023 | 4.86 USD | 5.72 USD |
April 2023 | 5.08 USD | 5.98 USD |
March 2023 | 4.85 USD | 5.94 USD |
February 2023 | 5.17 USD | 6.33 USD |
January 2023 | 5.53 USD | 6.77 USD |
December 2022 | 5.74 USD | 7.02 USD |
November 2022 | 4.90 USD | 5.99 USD |
October 2022 | 4.05 USD | 4.95 USD |
September 2022 | 4.75 USD | 5.81 USD |
August 2022 | 4.88 USD | 6.12 USD |
July 2022 | 3.88 USD | 4.87 USD |
June 2022 | 4.07 USD | 5.10 USD |
May 2022 | 4.06 USD | 5.09 USD |
April 2022 | 3.85 USD | 4.83 USD |
March 2022 | 3.96 USD | 5.17 USD |
February 2022 | 3.64 USD | 4.76 USD |
January 2022 | 3.81 USD | 4.98 USD |
December 2021 | 3.75 USD | 4.90 USD |
November 2021 | 3.56 USD | 4.65 USD |
October 2021 | 4.16 USD | 5.44 USD |
September 2021 | 3.51 USD | 4.59 USD |
August 2021 | 4.19 USD | 5.61 USD |
July 2021 | 3.93 USD | 5.27 USD |
June 2021 | 4.42 USD | 5.93 USD |
May 2021 | 4.70 USD | 6.30 USD |
April 2021 | 4.57 USD | 6.13 USD |
March 2021 | 4.42 USD | 6.05 USD |
February 2021 | 4.07 USD | 5.58 USD |
January 2021 | 3.84 USD | 5.26 USD |
December 2020 | 3.54 USD | 4.85 USD |
November 2020 | 3.66 USD | 5.02 USD |
October 2020 | 2.88 USD | 3.95 USD |
September 2020 | 2.93 USD | 4.02 USD |
August 2020 | 3.39 USD | 4.74 USD |
July 2020 | 3.16 USD | 4.42 USD |
June 2020 | 3.45 USD | 4.82 USD |
May 2020 | 3.40 USD | 4.75 USD |
April 2020 | 4.13 USD | 5.77 USD |
March 2020 | 3.70 USD | 5.39 USD |
February 2020 | 4.87 USD | 7.10 USD |
January 2020 | 4.94 USD | 7.20 USD |
December 2019 | 5.09 USD | 7.41 USD |
November 2019 | 5.05 USD | 7.35 USD |
October 2019 | 5.18 USD | 7.55 USD |
September 2019 | 5.00 USD | 7.29 USD |
August 2019 | 5.21 USD | 7.77 USD |
July 2019 | 5.92 USD | 8.83 USD |
June 2019 | 6.41 USD | 9.56 USD |
May 2019 | 6.29 USD | 9.37 USD |
April 2019 | 6.74 USD | 10.05 USD |
March 2019 | 6.34 USD | 9.66 USD |
February 2019 | 6.21 USD | 9.47 USD |
January 2019 | 5.89 USD | 8.97 USD |
December 2018 | 5.58 USD | 8.51 USD |
November 2018 | 5.58 USD | 8.50 USD |
October 2018 | 5.47 USD | 8.33 USD |
September 2018 | 5.94 USD | 9.06 USD |
August 2018 | 6.10 USD | 9.46 USD |
July 2018 | 5.64 USD | 8.75 USD |
June 2018 | 5.76 USD | 8.93 USD |
May 2018 | 5.64 USD | 8.74 USD |
April 2018 | 5.57 USD | 8.63 USD |
March 2018 | 5.56 USD | 8.76 USD |
February 2018 | 5.57 USD | 8.78 USD |
January 2018 | 5.40 USD | 8.50 USD |
December 2017 | 5.04 USD | 7.94 USD |
November 2017 | 5.21 USD | 8.20 USD |
October 2017 | 5.46 USD | 8.61 USD |
September 2017 | 5.40 USD | 8.51 USD |
August 2017 | 5.71 USD | 9.12 USD |
July 2017 | 5.44 USD | 8.70 USD |
June 2017 | 5.44 USD | 8.70 USD |
May 2017 | 5.40 USD | 8.63 USD |
April 2017 | 5.50 USD | 8.80 USD |
March 2017 | 5.41 USD | 8.80 USD |
February 2017 | 5.77 USD | 9.38 USD |
January 2017 | 5.53 USD | 8.99 USD |
December 2016 | 5.13 USD | 8.34 USD |
November 2016 | 5.26 USD | 8.55 USD |
October 2016 | 5.88 USD | 9.56 USD |
September 2016 | 6.03 USD | 9.80 USD |
August 2016 | 5.94 USD | 9.79 USD |
July 2016 | 6.49 USD | 10.70 USD |
June 2016 | 5.92 USD | 9.75 USD |
May 2016 | 5.42 USD | 8.93 USD |
April 2016 | 6.09 USD | 10.03 USD |
March 2016 | 5.43 USD | 9.29 USD |
February 2016 | 5.47 USD | 9.34 USD |
January 2016 | 5.41 USD | 9.25 USD |
December 2015 | 6.12 USD | 10.45 USD |
November 2015 | 6.05 USD | 10.34 USD |
October 2015 | 6.24 USD | 10.67 USD |
September 2015 | 6.11 USD | 10.44 USD |
August 2015 | 6.26 USD | 10.87 USD |
July 2015 | 6.83 USD | 11.86 USD |
June 2015 | 7.09 USD | 12.30 USD |
May 2015 | 7.38 USD | 12.81 USD |
April 2015 | 7.07 USD | 12.64 USD |
March 2015 | 7.05 USD | 12.60 USD |
February 2015 | 6.92 USD | 12.37 USD |
January 2015 | 6.77 USD | 12.10 USD |
December 2014 | 6.53 USD | 11.67 USD |
November 2014 | 6.84 USD | 12.23 USD |
October 2014 | 6.84 USD | 12.23 USD |
September 2014 | 6.98 USD | 12.47 USD |
August 2014 | 6.98 USD | 12.62 USD |
July 2014 | 6.43 USD | 11.62 USD |
June 2014 | 6.43 USD | 11.63 USD |
May 2014 | 6.24 USD | 11.28 USD |
April 2014 | 6.05 USD | 10.93 USD |
March 2014 | 5.72 USD | 10.64 USD |
February 2014 | 5.54 USD | 10.30 USD |
January 2014 | 5.60 USD | 10.41 USD |
December 2013 | 6.00 USD | 11.16 USD |
November 2013 | 6.04 USD | 11.23 USD |
October 2013 | 5.99 USD | 11.15 USD |
September 2013 | 6.18 USD | 11.50 USD |
August 2013 | 6.11 USD | 11.50 USD |
July 2013 | 6.22 USD | 11.71 USD |
June 2013 | 6.25 USD | 11.76 USD |
May 2013 | 6.61 USD | 12.44 USD |
April 2013 | 6.34 USD | 11.93 USD |
March 2013 | 6.38 USD | 12.33 USD |
February 2013 | 6.36 USD | 12.30 USD |
January 2013 | 6.25 USD | 12.08 USD |
December 2012 | 6.13 USD | 11.85 USD |
November 2012 | 6.08 USD | 11.76 USD |
October 2012 | 5.78 USD | 11.17 USD |
September 2012 | 6.04 USD | 11.67 USD |
August 2012 | 5.76 USD | 11.26 USD |
July 2012 | 6.00 USD | 11.73 USD |
June 2012 | 5.86 USD | 11.45 USD |
May 2012 | 5.64 USD | 11.02 USD |
April 2012 | 5.77 USD | 11.28 USD |
March 2012 | 5.43 USD | 10.92 USD |
February 2012 | 5.59 USD | 11.23 USD |
January 2012 | 4.65 USD | 10.93 USD |
December 2011 | 4.89 USD | 11.49 USD |
November 2011 | 4.96 USD | 11.67 USD |
October 2011 | 4.91 USD | 11.55 USD |
September 2011 | 4.42 USD | 10.40 USD |
August 2011 | 5.52 USD | 13.53 USD |
July 2011 | 5.55 USD | 13.61 USD |
June 2011 | 5.81 USD | 14.24 USD |
May 2011 | 5.86 USD | 14.36 USD |
April 2011 | 5.71 USD | 14.32 USD |
March 2011 | 5.57 USD | 13.95 USD |
February 2011 | 5.26 USD | 13.18 USD |
January 2011 | 5.70 USD | 14.28 USD |
December 2010 | 6.04 USD | 15.14 USD |
November 2010 | 5.52 USD | 13.84 USD |
October 2010 | 5.29 USD | 13.25 USD |
September 2010 | 5.21 USD | 13.05 USD |
August 2010 | 4.42 USD | 11.20 USD |
July 2010 | 4.38 USD | 11.10 USD |
June 2010 | 4.14 USD | 10.50 USD |
May 2010 | 3.92 USD | 9.93 USD |
April 2010 | 4.30 USD | 11.20 USD |
March 2010 | 4.16 USD | 10.85 USD |
February 2010 | 4.09 USD | 10.65 USD |
January 2010 | 3.91 USD | 10.19 USD |
December 2009 | 4.03 USD | 10.50 USD |
November 2009 | 4.09 USD | 10.65 USD |
October 2009 | 4.39 USD | 11.45 USD |
September 2009 | 3.73 USD | 9.80 USD |
August 2009 | 4.30 USD | 11.25 USD |
July 2009 | 4.29 USD | 11.25 USD |
June 2009 | 3.68 USD | 9.65 USD |
May 2009 | 3.32 USD | 8.70 USD |
April 2009 | 2.71 USD | 7.29 USD |
March 2009 | 2.46 USD | 6.60 USD |
February 2009 | 2.31 USD | 6.20 USD |
January 2009 | 2.66 USD | 7.15 USD |
December 2008 | 2.42 USD | 6.50 USD |
November 2008 | 2.42 USD | 6.50 USD |
October 2008 | 3.67 USD | 9.85 USD |
September 2008 | 3.60 USD | 9.85 USD |
August 2008 | 3.53 USD | 9.60 USD |
July 2008 | 3.51 USD | 9.60 USD |
June 2008 | 3.86 USD | 10.55 USD |
May 2008 | 4.09 USD | 11.20 USD |
April 2008 | 4.42 USD | 12.10 USD |
March 2008 | 3.87 USD | 10.85 USD |
February 2008 | 4.22 USD | 11.85 USD |
January 2008 | 4.46 USD | 12.52 USD |
December 2007 | 4.70 USD | 13.20 USD |
November 2007 | 4.15 USD | 11.65 USD |
October 2007 | 4.83 USD | 13.55 USD |
September 2007 | 4.22 USD | 11.85 USD |
August 2007 | 3.79 USD | 10.75 USD |
July 2007 | 4.08 USD | 11.55 USD |
June 2007 | 3.71 USD | 10.50 USD |
May 2007 | 3.99 USD | 11.30 USD |
April 2007 | 3.75 USD | 10.90 USD |
March 2007 | 3.53 USD | 10.27 USD |
February 2007 | 3.94 USD | 11.45 USD |
January 2007 | 3.72 USD | 10.80 USD |
December 2006 | 3.46 USD | 10.05 USD |
November 2006 | 3.47 USD | 10.10 USD |
October 2006 | 3.41 USD | 9.90 USD |
September 2006 | 3.16 USD | 9.20 USD |
August 2006 | 3.19 USD | 9.35 USD |
July 2006 | 3.27 USD | 9.60 USD |
June 2006 | 3.33 USD | 9.75 USD |
May 2006 | 2.88 USD | 8.45 USD |
April 2006 | 3.10 USD | 9.25 USD |
March 2006 | 1.26 USD | 3.64 USD |
February 2006 | 1.22 USD | 3.64 USD |
January 2006 | 3.10 USD | 9.25 USD |
December 2005 | 2.85 USD | 8.50 USD |
November 2005 | 2.85 USD | 8.50 USD |
October 2005 | 2.70 USD | 8.05 USD |
September 2005 | 2.83 USD | 8.45 USD |
August 2005 | 3.05 USD | 9.20 USD |
July 2005 | 2.91 USD | 8.75 USD |
June 2005 | 2.59 USD | 7.80 USD |
May 2005 | 2.64 USD | 7.95 USD |
April 2005 | 2.50 USD | 7.70 USD |
March 2005 | 2.38 USD | 7.35 USD |
February 2005 | 2.50 USD | 7.70 USD |
January 2005 | 2.30 USD | 7.10 USD |
December 2004 | 2.45 USD | 7.55 USD |
November 2004 | 2.25 USD | 6.95 USD |
October 2004 | 1.96 USD | 6.05 USD |
September 2004 | 1.97 USD | 6.15 USD |
August 2004 | 1.84 USD | 5.75 USD |
July 2004 | 1.83 USD | 5.70 USD |
June 2004 | 1.89 USD | 5.90 USD |
May 2004 | 1.62 USD | 5.05 USD |
April 2004 | 1.67 USD | 5.35 USD |
March 2004 | 1.81 USD | 5.80 USD |
February 2004 | 1.77 USD | 5.65 USD |
January 2004 | 1.78 USD | 5.70 USD |
December 2003 | 1.69 USD | 5.40 USD |
November 2003 | 1.42 USD | 4.55 USD |
October 2003 | 1.48 USD | 4.75 USD |
September 2003 | 1.34 USD | 4.30 USD |
August 2003 | 1.24 USD | 4.00 USD |
July 2003 | 1.05 USD | 3.40 USD |
June 2003 | 1.07 USD | 3.44 USD |
May 2003 | 0.96 USD | 3.10 USD |
April 2003 | 0.93 USD | 3.10 USD |
March 2003 | 1.00 USD | 3.35 USD |
February 2003 | 0.99 USD | 3.30 USD |
January 2003 | 0.97 USD | 3.25 USD |
December 2002 | 0.82 USD | 2.75 USD |
November 2002 | 0.99 USD | 3.30 USD |
October 2002 | 0.94 USD | 3.15 USD |
September 2002 | 0.99 USD | 3.30 USD |
August 2002 | 0.97 USD | 3.30 USD |
July 2002 | 0.94 USD | 3.18 USD |
June 2002 | 1.13 USD | 3.83 USD |
May 2002 | 1.14 USD | 3.85 USD |
April 2002 | 1.11 USD | 3.85 USD |
March 2002 | 1.01 USD | 3.50 USD |
February 2002 | 1.07 USD | 3.70 USD |
January 2002 | 1.03 USD | 3.55 USD |
December 2001 | 0.98 USD | 3.40 USD |
November 2001 | 0.98 USD | 3.40 USD |
October 2001 | 0.84 USD | 2.90 USD |
September 2001 | 1.23 USD | 3.55 USD |
August 2001 | 1.01 USD | 3.55 USD |
July 2001 | 1.19 USD | 3.45 USD |
June 2001 | 1.19 USD | 3.45 USD |
May 2001 | 1.30 USD | 3.75 USD |
April 2001 | 1.32 USD | 3.83 USD |
March 2001 | 1.30 USD | 3.75 USD |
February 2001 | 1.47 USD | 4.25 USD |
January 2001 | 1.54 USD | 4.45 USD |
December 2000 | 1.45 USD | 4.20 USD |
November 2000 | 1.38 USD | 4.00 USD |
October 2000 | 1.31 USD | 3.80 USD |
September 2000 | 1.38 USD | 4.00 USD |
August 2000 | 1.50 USD | 4.34 USD |
July 2000 | 1.40 USD | 4.06 USD |
June 2000 | 1.36 USD | 3.95 USD |
May 2000 | 1.35 USD | 3.91 USD |
April 2000 | 1.25 USD | 3.63 USD |
March 2000 | 1.17 USD | 3.38 USD |
February 2000 | 1.12 USD | 3.25 USD |
January 2000 | 1.70 USD | 4.91 USD |
December 1999 | 1.47 USD | 4.25 USD |
November 1999 | 1.43 USD | 4.13 USD |
October 1999 | 1.19 USD | 3.45 USD |
September 1999 | 1.17 USD | 3.38 USD |
August 1999 | 1.31 USD | 3.80 USD |
July 1999 | 1.21 USD | 3.50 USD |
June 1999 | 1.28 USD | 3.70 USD |
May 1999 | 1.21 USD | 3.50 USD |
April 1999 | 1.43 USD | 4.13 USD |
March 1999 | 1.12 USD | 3.25 USD |
February 1999 | 1.00 USD | 2.88 USD |
January 1999 | 1.08 USD | 3.13 USD |
December 1998 | 1.12 USD | 3.25 USD |
November 1998 | 1.23 USD | 3.55 USD |
October 1998 | 1.28 USD | 3.70 USD |
September 1998 | 0.78 USD | 2.25 USD |
August 1998 | 0.74 USD | 2.13 USD |
July 1998 | 0.91 USD | 2.63 USD |
June 1998 | 1.04 USD | 3.00 USD |
May 1998 | 1.00 USD | 2.88 USD |
April 1998 | 1.47 USD | 4.25 USD |
March 1998 | 1.87 USD | 5.41 USD |
February 1998 | 1.73 USD | 5.00 USD |
January 1998 | 1.34 USD | 3.88 USD |
December 1997 | 1.71 USD | 4.95 USD |
November 1997 | 1.60 USD | 4.63 USD |
October 1997 | 1.90 USD | 5.50 USD |
September 1997 | 2.61 USD | 7.55 USD |
August 1997 | 2.50 USD | 7.25 USD |
SWRBY
Price: 5.99USD
Dividend Yield: 7.52%
Forward Dividend Yield: 10.02%
Payout Ratio: 43.01%
Dividend Per Share: 0.61 USD
Earnings Per Share: 2.88 USD
P/E Ratio: 2.26
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Volume: 400
Ebitda: 1.8 billionMarket Capitalization: 10.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%