Score Company PFP for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-01-22 |   2025-01-22 22:05 GMT, Price Closed at $5.79
| -4 |
Price range $0.115 -> $6.16, for Dates 1996-Jul-08 Mon -> 2025-Jan-22 Wed   |
2 | < an > | 2020-04-06 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 4c AUD 0.04 FRANKED 30 % CTR 100 %Percentage Franked   |
3 | < an > | 2020-03-06 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 4c AUD 0.04 FRANKED 30 % CTR 100 %Percentage Franked   |
4 | < an > | 2020-03-05 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 4c AUD 0.04 FRANKED 30 % CTR 100 %Percentage Franked   |
5 | < an > | 2019-10-04 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 5.8c 5.8C FRANKED @ 30% 100 %Percentage Franked   |
6 | < an > | 2019-09-04 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 5.8c 5.8C FRANKED @ 30% 100 %Percentage Franked   |
7 | < an > | 2019-09-03 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 5.8c 5.8C FRANKED @ 30% 100 %Percentage Franked   |
8 | < an > | 2019-04-05 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 5.7c 5.7C FRANKED @ 30% 100 %Percentage Franked   |
9 | < an > | 2019-03-05 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 5.7c 5.7C FRANKED @ 30% 100 %Percentage Franked   |
10 | < an > | 2019-03-04 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 5.7c 5.7C FRANKED @ 30% 100 %Percentage Franked   |
11 | < an > | 2018-10-05 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 6.4c 6.4C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-05 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 6.4c 6.4C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an | 2018-09-04 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 6.4c 6.4C FRANKED @ 30% 100 %Percentage Franked   |
|
Various chartings for (PFP) PROPEL FUNERAL PARTNERS 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  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for PFP
|
Weekly    Format Enhanced Daily Prices for PFP    Basic  |
End of day Prices (Enhanced format), last 120 Days for (PFP) PROPEL FUNERAL PARTNERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2025-Jul-03 Thu
| 4.55
| 4.57
| 4.45
| 4.52
| ###
| ###
| -0.7
| ###
| 32.3 |
2025-Jul-02 Wed
| 4.46
| 4.54
| 4.46
| 4.54
| 840,150
| 3,780,675
| ###
| 80.6
| 32.4 |
2025-Jul-01 Tue
| 4.53
| 4.57
| 4.46
| 4.47
| ###
| ###
| -1.3
| 21.3
| 31.9 |
2025-Jun-30 Mon
| 4.45
| 4.56
| 4.45
| 4.53
| ###
| 2,943,075
| ###
| ###
| 32.4 |
2025-Jun-27 Fri
| 4.45
| 4.54
| 4.43
| 4.49
| 184,821
| 828,922
| ###
| ###
| ### |
2025-Jun-26 Thu
| 4.43
| ###
| ###
| 4.45
| ###
| 3,207,750
| 0.5
| ###
| 31.8 |
2025-Jun-25 Wed
| 4.4
| 4.51
| ###
| 4.44
| ###
| 1,432,081
| ###
| 75.5
| 31.7 |
2025-Jun-24 Tue
| ###
| 4.51
| ###
| 4.41
| 270,449
| 1,191,327
| 2.6
| ###
| 31.5 |
2025-Jun-23 Mon
| 4.45
| 4.46
| ###
| 4.45
| ###
| ###
| ###
| 78.4
| 31.8 |
2025-Jun-20 Fri
| ###
| 4.48
| ###
| 4.46
| 159,340
| ###
| ###
| ###
| 31.9 |
2025-Jun-19 Thu
| 4.59
| 4.59
| ###
| ###
| ###
| ###
| -4.4
| ###
| 31.4 |
2025-Jun-18 Wed
| ###
| ###
| 4.5
| 4.53
| 215,028
| ###
| -1.9
| 22.3
| 32.4 |
2025-Jun-17 Tue
| ###
| ###
| 4.55
| ###
| 468,926
| 2,152,370
| ###
| ###
| ### |
2025-Jun-16 Mon
| 4.5
| ###
| 4.47
| ###
| ###
| ###
| 2.9
| ###
| ### |
2025-Jun-13 Fri
| 4.46
| 4.53
| 4.43
| 4.49
| ###
| ###
| 0.7
| ###
| ### |
2025-Jun-12 Thu
| 4.49
| 4.51
| 4.43
| 4.46
| ###
| 1,696,356
| ###
| ###
| 31.9 |
2025-Jun-11 Wed
| 4.44
| 4.55
| 4.4
| 4.53
| 329,883
| 1,476,226
| 2.0
| 83.5
| 32.4 |
2025-Jun-10 Tue
| 4.44
| 4.48
| ###
| 4.42
| 653,448
| 2,894,774
| -0.5
| ###
| ### |
2025-Jun-06 Fri
| 4.48
| 4.51
| 4.42
| 4.43
| 190,721
| ###
| ###
| ###
| 31.6 |
2025-Jun-05 Thu
| 4.49
| 4.53
| 4.43
| 4.49
| ###
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| 4.45
| 4.5
| 4.42
| 4.45
| 443,475
| ###
| ###
| 61.7
| 31.8 |
2025-Jun-03 Tue
| 4.45
| 4.49
| ###
| 4.49
| 316,047
| ###
| ###
| 75.8
| ### |
2025-Jun-02 Mon
| 4.49
| 4.5
| 4.41
| 4.41
| ###
| 1,826,688
| -1.8
| ###
| 31.5 |
2025-May-30 Fri
| 4.44
| 4.53
| 4.4
| 4.49
| 4,839,749
| 21,609,479
| 1.1
| 72.2
| ### |
2025-May-29 Thu
| 4.48
| 4.53
| ###
| 4.44
| ###
| ###
| ###
| ###
| 31.7 |
2025-May-28 Wed
| 4.49
| 4.53
| 4.43
| 4.47
| 503,424
| ###
| -0.4
| 36.2
| 31.9 |
2025-May-27 Tue
| ###
| 4.53
| 4.2
| 4.46
| ###
| 22,252,477
| 3.7
| ###
| 31.9 |
2025-May-26 Mon
| ###
| ###
| 4.56
| 4.56
| 171,525
| ###
| -0.9
| ###
| ### |
2025-May-23 Fri
| ###
| 4.71
| ###
| ###
| 243,859
| ###
| -0.6
| ###
| ### |
2025-May-22 Thu
| ###
| 4.73
| ###
| ###
| 228,456
| ###
| -0.4
| 29.0
| 33.3 |
2025-May-21 Wed
| 4.84
| 4.85
| 4.685
| 4.72
| ###
| 1,032,321
| -2.5
| ###
| 33.7 |
2025-May-20 Tue
| 4.85
| 4.85
| 4.79
| 4.84
| ###
| ###
| ###
| 35.0
| ### |
2025-May-19 Mon
| 4.78
| ###
| 4.78
| 4.83
| 139,224
| 674,540
| 1.0
| 82.8
| 34.5 |
2025-May-16 Fri
| 4.82
| ###
| 4.77
| 4.78
| 685,784
| ###
| ###
| ###
| 34.1 |
2025-May-15 Thu
| ###
| ###
| 4.8
| 4.81
| 573,342
| 2,812,242
| ###
| ###
| 34.4 |
2025-May-14 Wed
| ###
| ###
| 5
| ###
| 63,346
| ###
| -2.0
| ###
| 35.8 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 152,970
| ###
| ###
| 75.4
| 36.2 |
2025-May-12 Mon
| ###
| ###
| 5
| ###
| 79,857
| 405,274
| ###
| 19.8
| 35.8 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.1
| 36.4 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 73,458
| ###
| ###
| ###
| 36.1 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 236,847
| 1,213,840
| ###
| 19.5
| 36.3 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| ###
| 704,257
| ###
| ###
| 36.8 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| ###
| 36.6 |
2025-May-02 Fri
| ###
| 5.2
| ###
| ###
| ###
| ###
| ###
| 26.0
| 36.8 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 171,370
| 881,270
| 0.4
| ###
| 36.9 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| ###
| 981,856
| ###
| 67.3
| ### |
2025-Apr-29 Tue
| 5.2
| 5.25
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2025-Apr-28 Mon
| 5.2
| ###
| ###
| ###
| ###
| 508,423
| ###
| ###
| 36.8 |
2025-Apr-24 Thu
| 5.21
| ###
| ###
| 5.28
| ###
| 246,949
| 1.3
| ###
| 37.7 |
2025-Apr-23 Wed
| 5.22
| 5.23
| ###
| ###
| 145,326
| 752,788
| -0.6
| ###
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 97,785
| 501,148
| -0.6
| 35.7
| 36.6 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| 260,175
| 1.2
| ###
| 36.7 |
2025-Apr-16 Wed
| 5.2
| 5.22
| ###
| ###
| ###
| 577,124
| ###
| ###
| ### |
2025-Apr-15 Tue
| 5.23
| 5.26
| ###
| ###
| 75,279
| 391,827
| ###
| 30.0
| ### |
2025-Apr-14 Mon
| ###
| ###
| 5.21
| 5.23
| 283,541
| 1,495,678
| -1.3
| 22.9
| 37.4 |
2025-Apr-11 Fri
| 5.27
| 5.27
| ###
| 5.2
| ###
| ###
| -1.3
| 20.6
| 37.1 |
2025-Apr-10 Thu
| ###
| 5.26
| ###
| 5.23
| 205,883
| ###
| 1.4
| ###
| 37.4 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 138,744
| 719,387
| ###
| ###
| ### |
2025-Apr-08 Tue
| ###
| 5.24
| ###
| ###
| ###
| ###
| ###
| 59.9
| ### |
2025-Apr-07 Mon
| ###
| ###
| 4.8
| ###
| 528,253
| ###
| 2.4
| 82.2
| 36.2 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 261,676
| 1,362,023
| -2.4
| 31.6
| ### |
2025-Apr-03 Thu
| 5.28
| ###
| ###
| 5.27
| ###
| 333,872
| -0.2
| ###
| 37.6 |
2025-Apr-02 Wed
| ###
| ###
| 5.26
| 5.26
| 832,972
| 4,410,586
| -1.1
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| 5.29
| ###
| 63,470
| ###
| ###
| ###
| 37.9 |
2025-Mar-31 Mon
| ###
| ###
| 5.26
| ###
| 102,120
| 542,257
| 0.2
| 77.2
| 37.9 |
2025-Mar-28 Fri
| ###
| ###
| 5.29
| ###
| 97,381
| 519,527
| 0.2
| 64.1
| 38.4 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| 32.6
| ### |
2025-Mar-26 Wed
| 5.28
| ###
| 5.26
| ###
| ###
| 467,779
| ###
| ###
| 38.1 |
2025-Mar-25 Tue
| 5.29
| 5.29
| 5.23
| 5.26
| ###
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| 5.28
| 5.29
| ###
| 5.21
| 193,126
| 1,011,980
| -1.3
| ###
| 37.2 |
2025-Mar-21 Fri
| 5.25
| 5.27
| 5.2
| 5.23
| 96,823
| ###
| -0.4
| 31.4
| 37.4 |
2025-Mar-20 Thu
| ###
| 5.25
| ###
| 5.25
| 47,477
| ###
| 1.4
| 73.1
| 37.5 |
2025-Mar-19 Wed
| ###
| 5.21
| ###
| ###
| 232,022
| ###
| 1.2
| 77.8
| ### |
2025-Mar-18 Tue
| 5.23
| 5.26
| ###
| ###
| ###
| 509,043
| -1.0
| ###
| ### |
2025-Mar-17 Mon
| 5.26
| ###
| ###
| ###
| ###
| ###
| -1.5
| ###
| ### |
2025-Mar-14 Fri
| ###
| 5.22
| ###
| ###
| 126,347
| ###
| 3.0
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 677,174
| 3,436,658
| ###
| ###
| 35.9 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 335,543
| 1,719,657
| -1.9
| ###
| 36.4 |
2025-Mar-11 Tue
| ###
| ###
| 5.085
| ###
| ###
| ###
| -0.4
| 43.0
| 36.9 |
2025-Mar-10 Mon
| 5.23
| 5.27
| ###
| ###
| ###
| ###
| ###
| 30.3
| ### |
2025-Mar-07 Fri
| 5.25
| 5.27
| 5.2
| 5.23
| ###
| ###
| -0.4
| 41.4
| 37.4 |
2025-Mar-06 Thu
| 5.29
| 5.29
| ###
| 5.24
| ###
| ###
| -0.9
| 24.7
| 37.4 |
2025-Mar-05 Wed
| 5.24
| 5.27
| 5.21
| 5.25
| 182,043
| ###
| ###
| ###
| 37.5 |
2025-Mar-04 Tue
| 5.28
| ###
| 5.24
| 5.24
| ###
| 1,893,478
| -0.8
| 36.3
| 37.4 |
2025-Mar-03 Mon
| 5.52
| 5.52
| 5.29
| ###
| 116,420
| 629,250
| -3.6
| 14.1
| ### |
2025-Feb-28 Fri
| 5.43
| 5.51
| 5.41
| 5.42
| ###
| 861,942
| -0.2
| ###
| 38.7 |
2025-Feb-27 Thu
| 5.76
| 5.76
| 5.43
| 5.45
| ###
| ###
| -5.4
| 7.7
| 38.9 |
2025-Feb-26 Wed
| ###
| 5.5
| ###
| ###
| 162,289
| 882,852
| 0.2
| ###
| 38.5 |
2025-Feb-25 Tue
| 5.4
| 5.49
| 5.21
| 5.4
| 337,488
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| 5.79
| 5.79
| ###
| 5.42
| 799,528
| ###
| ###
| 6.7
| 38.7 |
2025-Feb-21 Fri
| 5.85
| 5.85
| 5.71
| 5.79
| 52,485
| ###
| -1.0
| ###
| 41.4 |
2025-Feb-20 Thu
| 5.925
| ###
| 5.77
| 5.8
| ###
| ###
| ###
| ###
| 41.4 |
2025-Feb-19 Wed
| ###
| ###
| 5.79
| 5.83
| 154,653
| 904,720
| -1.4
| ###
| 41.6 |
2025-Feb-18 Tue
| 5.87
| ###
| 5.83
| 5.87
| ###
| ###
| ###
| 72.5
| 41.9 |
2025-Feb-17 Mon
| 6
| 6
| 5.87
| 5.89
| ###
| ###
| ###
| 20.9
| ### |
2025-Feb-14 Fri
| 5.89
| ###
| 5.84
| ###
| ###
| ###
| ###
| ###
| 42.8 |
2025-Feb-13 Thu
| ###
| ###
| 5.8
| 5.89
| 60,277
| 352,921
| ###
| 34.0
| ### |
2025-Feb-12 Wed
| ###
| ###
| 5.84
| 5.87
| ###
| ###
| -0.7
| ###
| 41.9 |
2025-Feb-11 Tue
| ###
| ###
| 5.88
| ###
| 18,777
| 110,972
| ###
| 70.5
| 42.2 |
2025-Feb-10 Mon
| 5.87
| ###
| 5.86
| ###
| ###
| ###
| ###
| ###
| 42.5 |
2025-Feb-07 Fri
| ###
| ###
| 5.87
| 5.87
| 44,787
| 265,586
| -1.7
| ###
| 41.9 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 35,280
| 209,386
| ###
| ###
| 42.4 |
2025-Feb-05 Wed
| 5.85
| ###
| 5.845
| ###
| 68,784
| 405,653
| ###
| 77.9
| 42.4 |
2025-Feb-04 Tue
| 5.86
| 5.87
| 5.82
| 5.85
| 59,444
| 347,450
| -0.2
| 38.2
| 41.8 |
2025-Feb-03 Mon
| 5.87
| 5.89
| 5.79
| 5.79
| ###
| ###
| ###
| ###
| 41.4 |
2025-Jan-31 Fri
| 5.77
| ###
| 5.77
| ###
| ###
| 387,252
| 2.8
| ###
| 42.4 |
2025-Jan-30 Thu
| 5.77
| 5.88
| 5.77
| 5.85
| 45,588
| 265,550
| 1.4
| ###
| 41.8 |
2025-Jan-29 Wed
| 5.86
| 5.88
| 5.81
| 5.85
| 198,686
| ###
| -0.2
| 27.8
| 41.8 |
2025-Jan-28 Tue
| 5.76
| 5.86
| 5.76
| 5.86
| ###
| 147,974
| ###
| ###
| 41.9 |
2025-Jan-24 Fri
| 5.74
| ###
| 5.71
| 5.79
| 62,543
| 359,778
| 0.9
| 75.1
| 41.4 |
2025-Jan-23 Thu
| 5.76
| 5.79
| 5.72
| 5.77
| ###
| ###
| 0.2
| ###
| 41.2 |
2025-Jan-22 Wed
| 5.76
| 5.85
| 5.76
| 5.79
| 29,857
| ###
| 0.5
| 73.1
| 41.4 |
2025-Jan-21 Tue
| 5.84
| 5.87
| 5.76
| 5.76
| ###
| 363,629
| -1.4
| ###
| 41.1 |
2025-Jan-20 Mon
| 5.8
| 5.88
| 5.79
| 5.82
| ###
| ###
| 0.3
| 74.4
| ### |
2025-Jan-17 Fri
| 5.78
| 5.83
| 5.78
| 5.82
| ###
| 331,651
| ###
| ###
| ### |
2025-Jan-16 Thu
| 5.72
| 5.82
| 5.72
| 5.82
| ###
| 538,923
| 1.7
| ###
| ### |
2025-Jan-15 Wed
| 5.72
| 5.79
| 5.71
| 5.72
| 64,429
| ###
| ###
| 68.9
| 40.9 |
2025-Jan-14 Tue
| 5.75
| 5.78
| ###
| ###
| 70,776
| ###
| ###
| ###
| ### |
2025-Jan-13 Mon
| 5.76
| 5.78
| 5.71
| 5.73
| ###
| 493,851
| -0.5
| 39.7
| 40.9 |
2025-Jan-10 Fri
| 5.81
| 5.85
| 5.77
| 5.81
| 47,254
| 274,545
| ###
| 71.0
| 41.5 |
|
Enhanced    Basic Format Daily Prices for PFP    Bottom  |
Basic Prices for PFP
|
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 2025-07-06 17:13:30 thru 2025-07-06 17:13:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|