Otago Daily Times : 2021-02-05

MARKETPLAC­E : 16 : 16

MARKETPLAC­E

16 MARKETPLAC­E Otago Daily Times Friday, February 5, 2021 @ µ www.nzx.com 171 $172.78m 56.04m Companies Traded ........................ Value Traded ...................... Volume Traded ....................... NZ Stock Exchange and Standard & Poors S&P/NZX 50 S&P/NZX 50 RISES FALLS VALUE VOLUME LATEST RESULTS LAST 4 WEEKS LAST 12 MONTHS TOP 10 TOP 10 BIGGEST 10 BIGGEST 10 Thursday, February 4, 2021 SHARE NAME PRICE MOVE SHARE NAME PRICE MOVE SHARE NAME $000 SHARE NAME 000’s 63 72 13098.86 S&P/NZX 13600 13780 +6.85% +5.56% +5.05% +4.28% +3.33% +3.06% +2.44% +2.41% +2.33% +2.14% –7.10% –3.79% –2.78% –2.78% –2.73% –2.64% –2.60% –2.57% –2.47% –2.45% NZME Cavalier Corp Hallenstei­n Glasson Smartpay Holdings Carbon Fund Steel & Tube Metro Perf Glass T&G Global Moa Gr Tower EROAD Chorus Accordant Gr Green Cross Health Mill & Copth Hotels Scott Technology AFT Pharma Auckland Intl Airpt City of London Inv Tr Z Energy Auckland Intl Airpt F&P Healthcare Contact Energy Fletcher Building Spark Meridian Energy Mercury NZ Global Bond a2 Milk Company Precinct Properties Precinct Properties Auckland Intl Airpt Pushpay Holdings Fletcher Building Spark Global Bond Contact Energy Skycity Ent Gr Kiwi Property Gr Kathmandu Hldgs 78 38 770 97.5 155 101 42 298 22 71.5 445 838 140 105 214 221 487 721 670 279 18,429 15,984 14,577 13,637 9,862 9,048 7,798 6,066 5,911 5,534 3,282 2,551 2,255 2,111 2,076 1,797 1,795 1,691 1,688 1,492 10 –116.29 –0.88% GROSS Risers Decliners 13432 12776 13264 11772 12992.14 35359.84 S&P/NZX S&P/NZX 50 MIDCAP 13096 10768 –99.07 –202.61 –0.76% –0.57% GROSS GROSS ETF 12928 9764 8489.65 85238.79 S&P/NZX ETF S&P/NZX 12760 8760 SMALLCAP 20 15/1 22/1 29/1 Mar Apr May Jun Jul Aug Sep Oct Nov Dec Jan Feb 8/1 4/2 –72.88 +463.7 –0.85% +0.55% GROSS MAIN BOARD MAIN BOARD MAIN BOARD EXCHANGE TRADED FUNDS DAILY MOVE DAILY MOVE DAILY MOVE DAILY MOVE CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO SMARTSHARE­S –10 –4 +1 –10.5 –1 +5 SMW Gr Solution Dynamics South Port NZ Sthrn Charter Fin Gr Spark Steel & Tube Stride Prop & Inv Summerset Gr Hldgs Synlait Milk T&G Global Telstra Corp Templeton EM Inv Tr TIL Logistics Gr Tilt Renewables Tourism Holdings Tower TruScreen Gr TrustPower Turners Auto Gr Vector Vista Gr Intl Vital Vital Hlth Prop Tr Warehouse Gr Wgn Drive Tech Westpac Banking Z Energy a2 Milk Company Accordant Gr AFC Gr Holdings AFT Pharma Air NZ Allied Farmers AMP ANZ Banking Gr ArborGen Hldgs Argosy Prop Arvida Gr Ascension Capital Asset Plus Auckland Intl Airpt Auckland Real Estate Aus Found Inv Co Bankers Inv Tr Barramundi Blackwell Global Hldgs BLIS Tech Briscoe Gr Burger Fuel Gr Cannasouth Carbon Fund Cavalier Corp CDL Investment­s Chatham Rock Phos Chorus City of London Inv Tr Colonial Motor Comvita Contact Energy Cooks Global Food Delegat Gr Downer Ebos Gr Enprise Gr EROAD Evolve Education Gr F&C Investment Tr F&P Healthcare Fletcher Building Foley Wines Fonterra Co-op Gr Fonterra Share Fund Freightway­s General Capital Genesis Energy Geneva Finance Gentrak Gr Geo Good Spirits Goodman Prop Tr Goodwood Capital Green Cross Health Hallenstei­n Glasson Harmoney Corp Heartland Gr Hldgs Henderson FE Inc ikeGPS Gr Infratil Investore Property JPMorgan Global G&I Just Life Gr Kathmandu Hldgs King Salmon Kingfish Kiwi Property Gr Livestock Imp Mainfreigh­t Marlb Wine Est Gr Marlin Global Marsden Maritime Me Today Mercury NZ Meridian Energy Metro Perf Glass MHM Automation Michael Hill Intl Mill & Copth Hotels Mill & Copth Pr Moa Gr Napier Port New Talisman Gold New Talisman Gold Op NZ Rural Land Co NZ Oil & Gas NZ Refining NZ Windfarms NZME NZX Oceania Healthcare Pacific Edge PaySauce PGG Wrightson Plexure Gr Port of Tauranga Precinct Properties Private Land & Prop Promisia Integrativ­e Prop for Industry Pushpay Holdings QEX Logistics Radius Residentia­l Care Rakon Restaurant Brands Rua Bioscience Ryman Healthcare Sanford Scales Corp Scott Technology Seeka Serko Skellerup Sky Network TV Skycity Ent Gr Smartpay Holdings Smiths City Gr 171 310 850 0.4 472 101 237 1230 458 291 333 1948 102 630 220 70 12.2 889 325 423 153 78 324.5 316 9.4 2290 279 180 171 314 310 857 857 4.5 0.4 480 472.5 102 101 238 237 1240 1240 468 458 298 298 340 337 1970 1945 103 103 637 637 228 220 71.5 71.5 12.4 12.2 890 889 327 327 428 424 155 154 79 79 326 325 317 316 9.6 9.4 2300 2295 282 279 – – – – – – 11.0 – 2.1m 266.3 371.2 136.4 138.3 5.4 13.1 0.3 4.0 116.1 75.0 73.1 572.3 33.3 33.7 142.7 98.1 10.8 265.7 180.6 609.6 24.0 687.1 413.8 109 333 139 870 550 0.4 0.2 509 344.5 104 47 240 118 1285 336 845 436 300 235 409 283 1960 1177 113 57 668 280.1 303 55 75 53.5 19 5.1 890 450 355 113 465 295 324.2 85.8 85 54 338 190 325 148 14.9 5.8 2710 1411 467 250 – 12.5 36.1 – 33.5 – 12.5 13.7 – 8.3 17.1 56.0 – – – – – 45.1 19.4 18.4 – 3.5 9.8 – – 32.8 – – 4.03 4.21 – 7.09 – 5.27 1.10 – 2.80 5.06 2.88 – – – – – 5.08 5.95 4.35 – 4.40 3.02 – – 1.43 – – 24.3 23.8 – 20.3 – 22.0 33.6 10.9 30.1 20.6 12.6 44.7 5.2 11.8 25.0 – 30.0 11.8 44.4 – 44.5 25.2 24.6 – 33.3 – 1096 1100 1097 140 142 140 – 0.1 0.1 487 495 487 161 163.5 161 56 57 57 161 167 163 2620 2633 2628 18.1 18.3 18.3 155.5 156.5 155.5 183 184 183 0.1 0.2 0.1 34.5 35 35 721 723.5 721 81 – 79 806 827 810 2060 2110 2085 94 95 94 0.7 0.8 0.8 7.9 8 8 550 553 550 40 41 41 58 59 59 153 155 155 37 38 38 102.5 104 101.5 10 10.4 10 835.5 841 838 670 672 670 888 890 888 321 326 325 805 820 810 3.7 4.4 3.7 1420 1439 1468 – – – 2922 2935 2922 99 104 105 445 448 445 127 131 129 1490 1515 1490 3374 3404 3394 643 650 648 200 205 205 453 456 456 454 458 454 1077 1085 1077 6.2 6.4 6.4 378 382 378 54 55 53 138 139 138 8 8.2 8 7.3 7.4 7.4 224.5 227 225 4 5.5 4.5 107 110 105 769 770 770 255 256 257 183 184 184 675 680 680 536.6 5.9 – 39.4 1.1m 4.3 27.6 12.3 47.0 473.7 1.3m – 218.0 2.6m – 5.8 4.1 89.6 243.7 515.4 26.4 9.7 95.0 135.5 16.7 4.4 37.6 170.8 19.0 16.3 65.8 1.8m 3.1 2.7 – 172.3 0.1 66.8 14.2 0.7 471.7 2.1m 24.6 299.4 190.5 79.1 4.0 312.5 1.8 54.6 71.5 49.0 743.3 – 43.2 30.5 10.8 355.8 0.5 2174 203 0.2 565 286 82 215 2845 20 160 189 0.3 64 879 – 827 2140 100 9.5 9.5 553 61 148 156 44 109 25 939 895 895 463.9 1116 6 1582 – 2962 120 547 150.4 1590 3789 657 213 472 472 1114 12.4 400 57 240 10.2 15.1 252 5 132 775 375 193 729 1046 91 0.1 309 80 42.2 114 1450 12.8 74 88 0.1 29 426 – 490 1410 44 0.4 4.5 235 24.5 35.5 90 16 66 8.9 554 565 498 154.9 454 3.6 639 – 1842 58.6 180 40 1010 2110 305 135 341 341 450 5.9 199 34 76 2 4.9 184 3.5 99 180 257 89 555 – – – – – 1.7 10.8 71.8 – 6.9 5.4 – 2.2 – – 25.6 42.2 5.6 – – 20.8 – – – – 4.9 – 33.3 37.4 44.4 – 48.7 – 23.6 14.6 85.0 2 – – 22.7 43.8 – 4.2 5 5 20.8 – 22.6 2.8 – – – 7.0 – – 54.2 – 9.7 45.5 – 20.9 – 9.5 – – – 121.9 – – 2.92 9.8 6.62 183.3 2.73 19.3 – 14.0 4.45 30.4 2.95 25.1 – – 6.31 – – 47.1 – – 3.16 51.8 2.03 22.8 5.94 14.6 – – – 46.4 3.79 19.6 – 69.6 – – – – – – 4.79 8.6 – – 3.98 71.1 5.58 – 5.01 13.3 – – 6.02 46.4 – – 1.61 23.1 – – 2.91 27.2 1.90 9.9 – 141.9 – – 1.53 6.2 1.29 49.8 – – 2.03 19.5 1.10 10.7 1.10 – 1.93 35.9 – 70.5 5.97 84.5 5.19 7.8 – – – – – – 3.09 14.6 – – – 9.8 7.03 16.5 – – 5.28 14.8 6.69 – 105 109 105 734.5 745 734.5 226 227 226 740 741 750 95 99 99 130 133 131 156 158 156 202 203 203 127.5 128 128 90 95 90 6537 6650 6541 55 58 54 127 128 128 638 644 638 8.3 8.4 8.3 710 715.5 715 697 709 697 41.5 42.5 42 62 64 63 70 71 71 214 218 214 – – 222 21 22 22 336 340 338 0.5 0.6 0.6 – 0.4 0.5 122 123 121 51 52 51 45.5 47 45.5 22 22.5 22.5 71 79 78 200 202 200 157 158 157 102 104 103 29.5 30 29.5 325 330 325 111 113 112 736 744 741 168 172.5 168.5 105 106 106 0.1 0.2 0.2 290.5 291.5 290.5 175 176 175 30 30.5 30.5 107 108 107 70 72 72 1166 1180 1166 51 53 51 1566 1579 1578 471 474 471 494 495 494 221 230 221 472 473 472 561 573 565 383 386 383 17.9 18.1 18 303 306 303 97.5 99 97.5 – – 14 27.7 251.6 70.9 3.1 0.3 1.5m 38.3 209.6 1.7m 24.7 21.5 1.9 166.2 3.7 816.8 1.1m 1.3m 295.0 5.9 116.4 15.7 – 46.3 107.3 601.3 – 6.6 73.7 612.2 1.5m 81.6 214.0 434.7 776.7 5.7 18.3 104.5 82.3 3.3m 12.6 492.5 115.5 2.3m 26.6 60.3 158.8 17.8 264.9 200.6 52.5 80.3 20.3 7.1 21.8 167.7 10.0m 1.7m 41.7 – 123 790 229 875 111 254.2 225 213 157 90 7000 59 132 685 16 760 994 46 71 82 253 240 27.2 390 0.8 0.7 131 75 161 24 78 219 160 126 79 365 159 814 195 115 0.3 301 242.1 87 182 85 1319 75 1710 790 535 241 493 595 396 38.2 383 111.5 24 48 300 135 499 36 48.9 129 105 74 68 2400 17 69 534 6.9 359.5 361 15 15 23 172 170 9.4 251 0.4 0.5 118 43 45 12 17.8 92 38 6.5 28.5 155 37 490 144.5 101 0.1 160 59 19.5 100 15 647 49.5 661 470 330 81 340 87 137 10.1 114 24.5 10 – – – 21.5 2.93 23.4 8.9 3.95 6.7 25.8 3.44 20.1 3.1 3.09 29.8 – – 78.0 2.8 1.78 12.0 13.6 6.68 7.1 3.1 2.39 – 17.7 19.67 5.4 88.9 1.36 38.1 – – 16k 8.2 6.44 8.4 22.2 3.48 39.4 – – – 21.9 3.07 47.1 25.0 3.59 101.5 – – – – – 43.8 1.5 2.16 144.6 10.4 4.87 3.8 10.4 4.69 – – – – 6.9 2.05 30.7 – – – – – – – – – – – – – – – 1.8 8.00 37.5 – – – 8.5 4.24 31.9 3.5 2.23 – – – – – – – 12.5 3.85 35.5 – – – 17.2 2.32 56.0 7.0 4.13 63.1 7.1 6.71 12.8 – – – 9.9 3.41 10.0 – – 55.5 – – – – – – – – 22.7 – – 67.7 – – – 21.5 1.36 27.3 6.9 1.47 19.6 26.4 5.34 27.2 – – – 30.6 6.47 11.3 – – – 15.5 4.05 25.7 – – – 13.9 4.58 8.6 – – – – – – +0.3 –0.8 +4.5 +3.1 –4.9 +4.2 Total World Total World NZD Hdg US 500 US Equities US Large Growth US Large Value US Mid Cap US Small Cap 264 267.4 267.1 297 297.7 297.3 972 976.3 976.9 251.1 252.1 254.6 701.5 705 704 335.4 339.5 339.2 586.1 592 590 568 570.9 570.5 12.5 8.2 41.4 8.2 103.8 2.4 0.9 40.4 271.1 301.4 989.7 257 712.1 384 601.6 581.7 190 251 712 180.2 462.1 267 394 341 0.7 – 2.8 – – 4.8 – – 0.27 – – – 0.29 26.1 – – – 13.9 1.43 – – – – – – –13 –3 – –3.5 +3 –1 +8 –3 – –1 +5 +0.4 +0.5 –2 – – – – – +0.4 – DEBT SECURITIES +7 –2 +24 –2 +9 –2 +1.5 –0.4 +4 –3 –2 –158 +1 +1 –13 –0.1 COUPON RATE% *TRADED ON A PRICE PER $100 FACE VALUE BASIS MATURITY DATE CLOSING QUOTES BUY% SELL% LAST SALE% 000’S PRICE/$100 SOLD FACE VALUE – – ASB Notes Auckland Airport Bonds BNZ Subord Notes Chorus Bonds Contact Energy Bonds Fonterra Bonds Fonterra Cap Notes* Genesis Energy Bonds Heartland Bank Notes Infratil Perp Bonds* Local Govt Funding Motor Trade Pref Shares* Nufarm Finance* NZ Post Finance Spark Finance Bonds Summerset Bonds Transpower Bonds Trustpower Subord Bonds Works Finance Pref* Z Energy Bonds 4.20 5.52 2.73 4.35 4.40 4.15 2.47 4.65 3.55 1.71 1.50 2.52 4.01 4.23 4.51 4.78 4.07 4.01 4.32 4.32 24/2/22 28/5/21 17/12/25 6/12/23 15/11/21 14/11/25 – 16/7/23 12/4/24 – 20/4/29 – – 15/11/24 10/3/23 11/7/23 16/9/22 15/12/22 – 1/11/23 – – 2.80 1.80 – – 96.00 2.30 1.24 66.15 – 45.50 85.00 3.48 – 1.75 – 1.65 103.25 1.85 – – 2.69 1.66 0.60 1.10 99.00 2.25 – 66.50 – – 86.00 – – 1.60 – 1.50 103.50 1.60 0.38 0.60 2.68 1.76 0.59 1.45 99.00 2.25 1.24 66.50 1.50 51.00 84.00 3.55 0.81 1.60 0.50 1.65 103.25 1.66 – – 265.0 563.0 – 50.0 29.5 244.0 10.0 89.0 161.0 – 0.4 – 30.0 50.0 – – 69.0 20.0 – – $100.63 $107.89 – $113.37 $99.00 $105.98 $108.33 $66.50 $100.50 – $84.00 – $108.39 $107.92 – – $103.25 $107.18 ABB060 AIA130 BNZ090 CNU020 CEN030 FCG050 FCGHA GNE050 HBL020 IFTHA LGF110 MTFHC NFFHA NZP010 SPF560 SUM010 TRP040 TPW150 WKSHA ZEL050 –19 – +5 –15 –1 – CD –17 +1 XD – – – +1 –6 +5 –0.5 – – +0.5 – –1 –2.5 +5 –0.1 –13 –7 +5 +2 +0.5 +0.1 –33 –17 +5 +4 –15 +0.1 – – – – +1 – – XD EXCHANGE TRADED FUNDS +5 –4 +1 –2 +0.5 –6 +1 +6 –1.5 DAILY MOVE CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO SMARTSHARE­S –1.3 Asia Pacific Aust Dividend Aust Financials Aust Mid Cap Aust Property Aust Resources Australian Top 20 Auto & Robotics Emerging Mkts Emerging Mkts Eq Europe Europe Equities Global Aggregate Global Bond Global Equities Health Innovation Japan Equities NZ Bond NZ Cash NZ Dividends NZ Mid Cap NZ Property NZ Top 10 NZ Top 50 S&P/ASX 200 S&P/NZX 50 S&P/NZX Govt Bond 225.6 227.5 226 161.2 162 162 688 690.9 690.6 848.5 852.8 852.3 142 142.6 141.7 543.5 547.7 547.3 399.4 400.1 399.8 422 422.5 422.5 151.1 152 151 250.7 252.8 254 169.6 171.8 169.6 239.6 242.8 239.6 134.6 134.7 135.3 337.4 337.6 337.6 232.9 235.4 232.3 366.5 367.5 367.5 210.4 211.3 213 313 313.1 312.9 295.4 295.5 295.6 137.1 137.3 137.1 636 637.4 637.4 153.2 153.8 153.8 224.7 225.1 225.1 349 349.5 349.8 282 283.7 283.4 281.1 282 281.9 244.8 245.3 244.8 53.0 30.4 19.3 14.8 72.2 75.8 26.2 58.0 477.1 11.0 51.8 17.9 16.5 1.8m 2.7 65.0 3.5 48.5 1.4 90.6 15.1 298.9 131.3 269.3 57.8 90.3 4.1 233.2 173.2 775 873 175.9 600.8 421.3 429.7 153.3 258.2 186 263 140.1 338.8 238.4 374 217.6 318.9 299.5 148.6 649.6 157.1 243.6 366 290.1 296.9 256 165 105.8 417.1 432.5 91.5 323.4 265.1 235 102 173 124 187 129.1 304.7 172 205 160 300 287.2 83 378.4 96.3 148.5 205.3 249 246.1 244.6 2.4 8.5 26.2 10.2 4.4 20.3 12.7 – 1.2 – 0.6 – 2.7 5.6 – – – 8.2 4.5 4.3 16.5 4.7 3.4 8.1 3.0 1.9 1.5 1.05 – 5.24 – 3.80 – 1.20 – 3.10 – 3.71 – 3.17 – – – 0.81 – – – 0.34 – – – 1.98 215.9 1.66 51.5 – – – 27.1 – – 2.60 48.4 1.52 96.7 3.17 – 2.59 – 3.07 – 1.49 20.2 2.31 – 1.05 – 0.66 – 0.62 – CD – – – +1.5 +1 –1.9 +1.2 –0.6 –1.2 –0.6 +1.5 –2 –1.1 +0.7 PRECIOUS METALS CURRENCY EXCHANGE interest.co.nz $NZ $NZ1 KIWI DOLLAR –8 BNZ LONDON (US$/OUNCE) LATEST PREVIOUS Gold 1835.45 1833.10 – As at 4pm Februar 4, 2021 –34 +2 –4 +24 +3 COUNTRY CODE BUY SELL Silver 26.80 27.32 Australia Canada China Denmark Euro Fiji French Polynesia Great Britain Hong Kong Japan Malaysia Norway Samoa Singapore South Africa South Korea Sweden Switzerlan­d Thailand Tonga United States AUD CAD CNY DKK EUR FJD XPF GBP HKD JPY MYR NOK WST SGD ZAR KRW SEK CHF THB TOP USD 0.9896 0.981 5.0393 4.7464 0.636 1.5751 77.48 0.5637 5.9474 80.33 3.1724 6.6153 1.935 1.0194 11.498 938.94 6.4518 0.6866 23.10 1.8368 0.7674 0.9255 0.9039 4.5407 4.3713 0.5878 1.4362 69.09 0.5185 5.481 74.29 2.8618 6.0648 1.7315 0.9429 10.548 788.72 5.9397 0.636 21.19 1.5308 0.7071 – – NEW YORK (US$/OUNCE) LATEST PREVIOUS Gold 1833.60 1837.20 –2.5 +2 +0.5 +2 +1 –12 Palladium 2204.00 2166.00 – Platinum 1098.00 1090.00 +2 – Silver 26.65 26.48 – –3 –0.6 –1.1 +3 –0.8 +0.2 –1.4 –0.9 –0.6 –2.1 –2.1 –1 –2.1 –0.1 – OTHER METALS interest.co.nz –7 – LONDON (US$/TONNE) LATEST PREVIOUS +1 +1 – Aluminium Alloy 1984.00 1965.00 +1 Aluminium HG – – 1973.00 1958.00 –0.2 +1 –6 Copper 7832.00 7755.00 – +4 –4 +0.1 –1 +4 – Lead 2008.00 2008.00 –3 +37 –3 +1 Nickel 17623.00 17756.00 Tin 24600.00 25000.00 Zinc 2585.00 2539.00 – – XD S All parties have endeavoure­d to ensure the correctnes­s of the informatio­n neither BNZ, interest.co.nz, MetService, NZX, Standard & Poors, or related companies nor any of their respective employees or agents make any representa­tion as to its accuracy or reliabilit­y nor will they, to the extent permitted by law, be liable for any loss arising in any way from, or in connection with, errors or omissions in any informatio­n provided (including responsibi­lity to any person by reason of negligence). All products and services are subject to change without notice. metservice.com | Compiled by Disclaimer: