Score Company CKF for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-06-05 |   2024-06-06 12:51 GMT, Price Closed at $9.38
| -1 |
Price range $1 -> $14.3, for Dates 2011-Aug-04 Thu -> 2024-Jun-05 Wed   |
2 | < an > | 2019-12-17 |   2019-12-15 23:51 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 9.5c 9.5C FRANKED@30% 100 %Percentage Franked   |
3 | < an > | 2019-12-06 |   2019-12-15 23:51 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 9.5c 9.5C FRANKED@30% 100 %Percentage Franked   |
4 | < an > | 2019-12-05 |   2019-12-15 23:51 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 9.5c 9.5C FRANKED@30% 100 %Percentage Franked   |
5 | < an > | 2019-07-25 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 10.5c 10.5C FRANKED@30% 100 %Percentage Franked   |
6 | < an > | 2019-07-10 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 10.5c 10.5C FRANKED@30% 100 %Percentage Franked   |
7 | < an > | 2019-07-09 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 10.5c 10.5C FRANKED@30% 100 %Percentage Franked   |
8 | < an > | 2018-12-21 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
9 | < an > | 2018-12-07 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
10 | < an > | 2018-12-06 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
11 | < an > | 2018-07-26 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
12 | < an > | 2018-07-11 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
13 | < an | 2018-07-10 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 9c 9C FRANKED@30% 100 %Percentage Franked   |
|
Various chartings for (CKF) COLLINS FOODS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 1
| ###
| 0.0 |
MAX
| ###
| 5,778,870
| ### | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for CKF
|
Weekly    Format Enhanced Daily Prices for CKF    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (CKF) COLLINS FOODS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.47 |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| 270,058
| 2,431,872
| ###
| 27.0
| 19.1 |
2024-Jul-25 Thu
| ###
| ###
| 8.89
| 9
| ###
| 3,571,089
| ###
| 81.9
| 19.1 |
2024-Jul-24 Wed
| ###
| ###
| ###
| 9
| 471,070
| ###
| -0.4
| 32.3
| 19.1 |
2024-Jul-23 Tue
| 9
| ###
| ###
| ###
| ###
| 2,736,575
| 0.8
| ###
| 19.3 |
2024-Jul-22 Mon
| 8.8
| 9
| 8.8
| ###
| ###
| 4,155,347
| ###
| ###
| 19.0 |
2024-Jul-19 Fri
| 8.74
| 8.84
| ###
| 8.83
| 418,424
| ###
| ###
| 76.1
| 18.8 |
2024-Jul-18 Thu
| 8.85
| 8.89
| 8.76
| 8.8
| 449,681
| ###
| ###
| 35.4
| ### |
2024-Jul-17 Wed
| ###
| ###
| 8.8
| 8.85
| ###
| ###
| -0.8
| ###
| ### |
2024-Jul-16 Tue
| ###
| ###
| 8.85
| 8.86
| ###
| 3,549,621
| ###
| ###
| ### |
2024-Jul-15 Mon
| ###
| ###
| 8.89
| ###
| 470,221
| 4,243,744
| ###
| ###
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 355,122
| 3,197,873
| ###
| ###
| ### |
2024-Jul-11 Thu
| ###
| ###
| 8.945
| ###
| 325,540
| 2,930,673
| ###
| ###
| ### |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 480,576
| 4,314,371
| 0.6
| 74.0
| 19.1 |
2024-Jul-09 Tue
| ###
| ###
| ###
| ###
| ###
| 2,449,923
| ###
| 71.8
| ### |
2024-Jul-08 Mon
| ###
| ###
| 8.85
| ###
| ###
| ###
| ###
| 35.9
| 19.0 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| 440,481
| 3,990,757
| ###
| ###
| ### |
2024-Jul-04 Thu
| ###
| ###
| 9
| ###
| 497,920
| ###
| ###
| 68.2
| 19.3 |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| ###
| 4,691,884
| ###
| 75.7
| 19.3 |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 431,553
| ###
| ###
| ###
| ### |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 524,656
| 4,719,280
| ###
| 69.5
| ### |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 647,272
| 5,961,375
| ###
| ###
| ### |
2024-Jun-27 Thu
| 9
| ###
| ###
| ###
| 859,828
| 7,785,742
| ###
| ###
| 19.4 |
2024-Jun-26 Wed
| ###
| 10.22
| ###
| ###
| ###
| 18,670,447
| -10.2
| ###
| 19.4 |
2024-Jun-25 Tue
| ###
| 10.4
| 9.54
| ###
| ###
| 16,529,921
| -1.6
| ###
| ### |
2024-Jun-24 Mon
| 9.26
| 9.46
| 9.24
| ###
| ###
| 2,639,420
| 0.6
| 81.8
| ### |
2024-Jun-21 Fri
| 9.29
| ###
| ###
| 9.2
| ###
| ###
| ###
| 28.4
| 19.6 |
2024-Jun-20 Thu
| 9.22
| ###
| ###
| ###
| ###
| 4,617,484
| ###
| ###
| 19.8 |
2024-Jun-19 Wed
| 9.25
| 9.325
| 9.2
| 9.25
| 195,078
| ###
| ###
| 69.6
| ### |
2024-Jun-18 Tue
| ###
| 9.28
| ###
| 9.23
| 460,845
| ###
| ###
| ###
| 19.6 |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| 831,920
| 7,595,429
| ###
| ###
| ### |
2024-Jun-14 Fri
| ###
| 9.285
| ###
| ###
| 373,682
| 3,436,940
| 0.3
| 77.1
| ### |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2024-Jun-12 Wed
| 9.22
| 9.25
| ###
| ###
| ###
| ###
| -1.0
| ###
| 19.4 |
2024-Jun-11 Tue
| ###
| ###
| 9.23
| 9.28
| ###
| ###
| -0.9
| 42.0
| 19.7 |
2024-Jun-07 Fri
| ###
| 9.47
| ###
| 9.46
| 197,357
| ###
| 0.7
| 76.1
| 20.1 |
2024-Jun-06 Thu
| 9.5
| 9.5
| 9.27
| ###
| 428,129
| ###
| -1.7
| ###
| 19.9 |
2024-Jun-05 Wed
| 9.25
| 9.43
| ###
| ###
| 312,649
| 2,906,072
| ###
| 81.2
| 20.0 |
2024-Jun-04 Tue
| 9.21
| ###
| ###
| ###
| 211,989
| ###
| ###
| 36.6
| ### |
2024-Jun-03 Mon
| 9.29
| ###
| ###
| 9.26
| 266,386
| ###
| -0.3
| 35.1
| 19.7 |
2024-May-31 Fri
| ###
| 9.42
| ###
| 9.2
| 528,548
| ###
| -1.3
| 21.1
| 19.6 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 289,345
| 2,656,187
| ###
| ###
| ### |
2024-May-29 Wed
| 9.21
| ###
| ###
| ###
| 410,549
| 3,766,787
| ###
| ###
| 19.3 |
2024-May-28 Tue
| 9.45
| 9.5
| ###
| ###
| 256,853
| ###
| -1.3
| ###
| ### |
2024-May-27 Mon
| ###
| 9.52
| ###
| 9.48
| ###
| ###
| ###
| ###
| ### |
2024-May-24 Fri
| ###
| ###
| ###
| ###
| 355,829
| 3,294,976
| 1.5
| ###
| 19.8 |
2024-May-23 Thu
| ###
| 9.485
| ###
| ###
| 720,424
| ###
| ###
| ###
| ### |
2024-May-22 Wed
| 9.44
| 9.45
| ###
| ###
| 1,384,979
| ###
| ###
| ###
| 19.1 |
2024-May-21 Tue
| ###
| 9.58
| ###
| ###
| 379,845
| ###
| -0.4
| ###
| ### |
2024-May-20 Mon
| ###
| 9.45
| ###
| ###
| ###
| 1,886,375
| ###
| ###
| 20.0 |
2024-May-17 Fri
| 9.46
| 9.48
| 9.27
| ###
| ###
| ###
| -1.5
| ###
| ### |
2024-May-16 Thu
| ###
| ###
| 9.49
| 9.52
| 321,686
| ###
| ###
| 26.4
| 20.3 |
2024-May-15 Wed
| 9.57
| 9.59
| 9.41
| 9.47
| ###
| ###
| -1.0
| 29.5
| 20.1 |
2024-May-14 Tue
| ###
| ###
| ###
| 9.53
| 308,281
| 2,927,128
| ###
| 80.7
| ### |
2024-May-13 Mon
| ###
| 9.49
| ###
| ###
| ###
| ###
| 0.3
| 74.9
| 20.0 |
2024-May-10 Fri
| 9.26
| 9.4
| 9.23
| ###
| 338,857
| 3,156,452
| 1.1
| 75.2
| 19.9 |
2024-May-09 Thu
| 9.46
| 9.5
| 9.23
| 9.26
| ###
| ###
| ###
| ###
| 19.7 |
2024-May-08 Wed
| 9.47
| ###
| 9.4
| 9.5
| 314,424
| 2,990,172
| ###
| 70.6
| 20.2 |
2024-May-07 Tue
| 9.24
| 9.49
| ###
| 9.47
| ###
| ###
| 2.5
| ###
| 20.1 |
2024-May-06 Mon
| ###
| ###
| ###
| 9.21
| ###
| ###
| ###
| 23.5
| 19.6 |
2024-May-03 Fri
| 9.55
| 9.57
| ###
| ###
| ###
| ###
| -3.8
| 11.7
| ### |
2024-May-02 Thu
| 9.77
| 9.77
| 9.55
| 9.56
| 269,086
| 2,599,370
| -2.1
| ###
| ### |
2024-May-01 Wed
| ###
| ###
| 9.71
| 9.76
| 278,285
| 2,735,541
| ###
| 25.0
| ### |
2024-Apr-30 Tue
| ###
| 10.23
| ###
| ###
| 306,659
| 3,101,855
| -0.9
| 27.3
| ### |
2024-Apr-29 Mon
| ###
| ###
| 9.88
| ###
| ###
| ###
| ###
| 78.4
| ### |
2024-Apr-26 Fri
| 9.81
| 9.925
| 9.71
| 9.85
| 306,778
| ###
| ###
| ###
| 21.0 |
2024-Apr-24 Wed
| 10.2
| 10.43
| ###
| ###
| 494,143
| ###
| -2.5
| ###
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| ###
| 2,993,380
| ###
| 81.8
| 21.5 |
2024-Apr-22 Mon
| ###
| ###
| 9.84
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Apr-19 Fri
| 9.81
| ###
| 9.75
| 9.87
| 230,382
| ###
| ###
| 79.0
| 21.0 |
2024-Apr-18 Thu
| 9.76
| ###
| 9.76
| ###
| ###
| ###
| 1.7
| 81.6
| 21.1 |
2024-Apr-17 Wed
| 9.71
| ###
| ###
| 9.87
| ###
| 2,683,325
| 1.6
| 80.7
| 21.0 |
2024-Apr-16 Tue
| 9.84
| 9.84
| 9.57
| 9.72
| ###
| 3,977,778
| -1.2
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 9.85
| 9.88
| ###
| 3,730,172
| ###
| 31.3
| ### |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 333,743
| 3,355,785
| ###
| ###
| 21.4 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| ###
| 2,368,877
| ###
| 71.9
| ### |
2024-Apr-10 Wed
| 10.25
| ###
| ###
| ###
| ###
| ###
| ###
| 20.7
| 21.5 |
2024-Apr-09 Tue
| 10.21
| 10.27
| ###
| 10.2
| ###
| 2,982,573
| ###
| 35.2
| 21.7 |
2024-Apr-08 Mon
| ###
| 10.21
| ###
| ###
| 183,823
| 1,864,884
| ###
| ###
| 21.6 |
2024-Apr-05 Fri
| ###
| 10.22
| ###
| ###
| 244,324
| 2,473,780
| ###
| 72.1
| ### |
2024-Apr-04 Thu
| ###
| 10.24
| ###
| 10.23
| ###
| ###
| 0.9
| 73.0
| ### |
2024-Apr-03 Wed
| ###
| ###
| 9.925
| ###
| ###
| 3,455,987
| ###
| 80.3
| 21.4 |
2024-Apr-02 Tue
| ###
| 10.25
| ###
| ###
| ###
| ###
| -1.3
| ###
| ### |
2024-Mar-28 Thu
| 10.2
| 10.27
| ###
| ###
| 344,287
| ###
| -0.6
| ###
| 21.6 |
2024-Mar-27 Wed
| ###
| 10.22
| ###
| ###
| ###
| 2,189,755
| ###
| 26.8
| ### |
2024-Mar-26 Tue
| 10.22
| ###
| ###
| ###
| ###
| 2,473,224
| -0.5
| ###
| 21.6 |
2024-Mar-25 Mon
| 10.23
| ###
| 10.23
| ###
| ###
| ###
| 0.7
| ###
| 21.9 |
2024-Mar-22 Fri
| ###
| 10.41
| ###
| 10.25
| 183,373
| 1,888,741
| -0.8
| 32.0
| 21.8 |
2024-Mar-21 Thu
| 10.25
| 10.44
| 10.25
| ###
| 319,078
| ###
| 1.2
| ###
| ### |
2024-Mar-20 Wed
| 10.28
| ###
| ###
| 10.22
| ###
| ###
| -0.6
| 32.6
| 21.7 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 10.21
| 235,972
| 2,415,173
| -0.9
| ###
| ### |
2024-Mar-18 Mon
| 10.2
| ###
| ###
| ###
| 142,284
| 1,459,122
| 1.1
| ###
| ### |
2024-Mar-15 Fri
| 10.24
| ###
| ###
| 10.26
| 439,786
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 10.29
| 10.29
| ###
| 2,998,840
| ###
| ###
| ### |
2024-Mar-13 Wed
| 10.29
| 10.46
| 10.24
| ###
| 337,189
| ###
| ###
| ###
| 21.9 |
2024-Mar-12 Tue
| 10.24
| 10.42
| 10.24
| ###
| ###
| ###
| 0.7
| ###
| ### |
2024-Mar-11 Mon
| 10.21
| ###
| 10.2
| 10.29
| ###
| 3,325,020
| 0.8
| 79.1
| ### |
2024-Mar-08 Fri
| 10.41
| ###
| 10.26
| ###
| 412,528
| 4,274,821
| -0.7
| 27.5
| 22.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| ###
| ### |
2024-Mar-06 Wed
| 10.47
| ###
| ###
| 10.29
| ###
| 4,701,320
| ###
| 21.7
| ### |
2024-Mar-05 Tue
| 10.24
| 10.55
| ###
| 10.53
| 1,030,948
| ###
| ###
| 86.2
| 22.4 |
2024-Mar-04 Mon
| ###
| 10.29
| ###
| 10.21
| ###
| 5,830,986
| ###
| 73.7
| ### |
2024-Mar-01 Fri
| 10.82
| ###
| ###
| ###
| ###
| ###
| -6.5
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 529,251
| 5,815,145
| ###
| ###
| 23.4 |
2024-Feb-28 Wed
| ###
| ###
| 10.87
| ###
| 503,625
| ###
| ###
| ###
| 23.4 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 423,822
| ###
| ###
| 74.2
| ### |
2024-Feb-26 Mon
| ###
| ###
| 10.79
| 10.89
| ###
| 4,282,950
| ###
| 26.3
| ### |
2024-Feb-23 Fri
| 10.72
| ###
| 10.72
| 10.86
| 355,357
| ###
| ###
| 82.9
| ### |
2024-Feb-22 Thu
| 10.51
| ###
| 10.46
| ###
| ###
| ###
| 1.5
| ###
| 22.7 |
2024-Feb-21 Wed
| 10.47
| ###
| 10.42
| 10.54
| ###
| ###
| ###
| ###
| 22.4 |
2024-Feb-20 Tue
| ###
| ###
| 10.44
| 10.5
| 998,845
| ###
| -0.9
| 26.9
| ### |
2024-Feb-19 Mon
| 10.8
| 10.84
| ###
| ###
| 766,884
| ###
| -1.4
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| 10.78
| 10.8
| 263,881
| 2,893,455
| -2.1
| ###
| 23.0 |
2024-Feb-15 Thu
| ###
| 11.28
| ###
| ###
| ###
| ###
| -1.1
| 25.3
| 23.5 |
2024-Feb-14 Wed
| ###
| ###
| 11.045
| ###
| 395,225
| 4,421,579
| 0.5
| ###
| ### |
2024-Feb-13 Tue
| ###
| 11.27
| ###
| 11.2
| ###
| 5,154,781
| 1.4
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 35.0
| 23.4 |
2024-Feb-09 Fri
| 11.41
| 11.5
| ###
| ###
| 273,785
| ###
| -1.9
| ###
| 23.8 |
2024-Feb-08 Thu
| 11.49
| 11.56
| 11.4
| 11.47
| ###
| ###
| -0.2
| 33.2
| 24.4 |
2024-Feb-07 Wed
| 11.5
| 11.555
| ###
| 11.44
| 369,349
| 4,222,582
| -0.5
| 28.5
| ### |
2024-Feb-06 Tue
| 11.55
| ###
| ###
| 11.45
| 388,288
| ###
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CKF    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for CKF
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-07-27 15:31:08 thru 2024-07-27 15:31:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|