Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-23 00:45:09 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KHF) KH FOODS LIMITED Daily Prices...

     Prev Section TOC    Company Info for KHF    Basic Next Section


Company Details for (KHF) KH FOODS LIMITED

Listing CodeKHF
Listing NameKH FOODS LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameKH FOODS LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000KHF6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for KHF .. Thursday 3rd April 2008

KHF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for KHF    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (KHF) KH FOODS LIMITED
DateOpenHighLowCloseVolume
2009-03-250.0220.0220.0220.0220
2009-03-240.0220.0220.0220.0220
2009-03-230.0220.0220.0220.0220
2009-03-200.0220.0220.0220.0220
2009-03-190.0220.0220.0220.0220
2009-03-180.0220.0220.0220.0220
2009-03-170.0220.0220.0220.0220
2009-03-160.0220.0220.0220.0220
2009-03-130.0220.0220.0220.0220
2009-03-120.0220.0220.0220.0220
2009-03-110.0220.0220.0220.0220
2009-03-100.0220.0220.0220.0220
2009-03-090.0220.0220.0220.0220
2009-03-060.0220.0220.0220.0220
2009-03-050.0220.0220.0220.0220
2009-03-040.0220.0220.0220.0220
2009-03-030.0220.0220.0220.0220
2009-03-020.0220.0220.0220.0220
2009-02-270.0220.0220.0220.0220
2009-02-260.0220.0220.0220.0220
2009-02-250.0220.0220.0220.0220
2009-02-240.0220.0220.0220.0220
2009-02-230.0220.0220.0220.0220
2009-02-200.0220.0220.0220.0220
2009-02-190.0220.0220.0220.0220
2009-02-180.0220.0220.0220.0220
2009-02-170.0220.0220.0220.0220
2009-02-160.0220.0220.0220.0220
2009-02-130.0220.0220.0220.0220
2009-02-120.0220.0220.0220.0220
2009-02-110.0220.0220.0220.0220
2009-02-100.0220.0220.0220.0220
2009-02-090.0220.0220.0220.0220
2009-02-060.0220.0220.0220.0220
2009-02-050.0220.0220.0220.0220
2009-02-040.0220.0220.0220.0220
2009-02-030.0220.0220.0220.0220
2009-02-020.0220.0220.0220.0220
2009-01-300.0220.0220.0220.0220
2009-01-290.0220.0220.0220.0220
2009-01-280.0220.0220.0220.0220
2009-01-270.0220.0220.0220.0220
2009-01-230.0220.0220.0220.0220
2009-01-220.0220.0220.0220.0220
2009-01-210.0220.0220.0220.0220
2009-01-200.0220.0220.0220.0220
2009-01-190.0220.0220.0220.0220
2009-01-160.0220.0220.0220.0220
2009-01-150.0220.0220.0220.0220
2009-01-140.0220.0220.0220.0220
2009-01-130.0220.0220.0220.0220
2009-01-120.0220.0220.0220.0220
2009-01-090.0220.0220.0220.0220
2009-01-080.0220.0220.0220.0220
2009-01-070.0220.0220.0220.0220
2009-01-060.0220.0220.0220.0220
2009-01-050.0220.0220.0220.0220
2009-01-020.0220.0220.0220.0220
2008-12-310.0220.0220.0220.0220
2008-12-300.0220.0220.0220.0220
2008-12-290.0220.0220.0220.0220
2008-12-240.0220.0220.0220.0220
2008-12-230.0220.0220.0220.0220
2008-12-220.0220.0220.0220.0220
2008-12-190.0220.0220.0220.0220
2008-12-180.0220.0220.0220.0220
2008-12-170.0220.0220.0220.0220
2008-12-160.0220.0220.0220.0220
2008-12-150.0220.0220.0220.0220
2008-12-120.0220.0220.0220.0220
2008-12-110.0220.0220.0220.0220
2008-12-100.0220.0220.0220.0220
2008-12-090.0220.0220.0220.0220
2008-12-080.0220.0220.0220.0220
2008-12-050.0220.0220.0220.0220
2008-12-040.0220.0220.0220.0220
2008-12-030.0220.0220.0220.0220
2008-12-020.0220.0220.0220.0220
2008-12-010.0220.0220.0220.0220
2008-11-280.0220.0220.0220.0220
2008-11-270.0220.0220.0220.0220
2008-11-260.0220.0220.0220.0220
2008-11-250.0220.0220.0220.0220
2008-11-240.0220.0220.0220.0220
2008-11-210.0220.0220.0220.0220
2008-11-200.0220.0220.0220.0220
2008-11-190.0220.0220.0220.0220
2008-11-180.0220.0220.0220.0220
2008-11-170.0220.0220.0220.0220
2008-11-140.0220.0220.0220.0220
2008-11-130.0220.0220.0220.0220
2008-11-120.0220.0220.0220.0220
2008-11-110.0220.0220.0220.0220
2008-11-100.0220.0220.0220.0220
2008-11-070.0220.0220.0220.0220
2008-11-060.0220.0220.0220.0220
2008-11-050.0220.0220.0220.0220
2008-11-040.0220.0220.0220.0220
2008-11-030.0220.0220.0220.0220
2008-10-310.0220.0220.0220.0220
2008-10-300.0220.0220.0220.0220
2008-10-290.0220.0220.0220.0220
2008-10-280.0220.0220.0220.0220
2008-10-270.0220.0220.0220.0220
2008-10-240.0220.0220.0220.0220
2008-10-230.0220.0220.0220.0220
2008-10-220.0220.0220.0220.0220
2008-10-210.0220.0220.0220.0220
2008-10-200.0220.0220.0220.0220
2008-10-170.0220.0220.0220.0220
2008-10-160.0220.0220.0220.0220
2008-10-150.0220.0220.0220.0220
2008-10-140.0220.0220.0220.0220
2008-10-130.0220.0220.0220.0220
2008-10-100.0220.0220.0220.0220
2008-10-090.0220.0220.0220.0220
2008-10-080.0220.0220.0220.0220
2008-10-070.0220.0220.0220.0220
2008-10-060.0220.0220.0220.0220
2008-10-030.0220.0220.0220.0220
2008-10-020.0220.0220.0220.0220
2008-10-010.0220.0220.0220.0220
2008-09-300.0220.0220.0220.0220
2008-09-290.0220.0220.0220.0220
2008-09-260.0220.0220.0220.0220
2008-09-250.0220.0220.0220.0220
2008-09-240.0220.0220.0220.0220
2008-09-230.0220.0220.0220.0220
2008-09-220.0220.0220.0220.0220
2008-09-190.0220.0220.0220.0220
2008-09-180.0220.0220.0220.0220
2008-09-170.0220.0220.0220.0220
2008-09-160.0220.0220.0220.0220
2008-09-150.0220.0220.0220.0220
2008-09-120.0220.0220.0220.0220
2008-09-110.0220.0220.0220.0220
2008-09-100.0220.0220.0220.0220
2008-09-090.0220.0220.0220.0220
2008-09-080.0220.0220.0220.0220
2008-09-050.0220.0220.0220.0220
2008-09-040.0220.0220.0220.0220
2008-09-030.0220.0220.0220.0220
2008-09-020.0220.0220.0220.0220
2008-09-010.0220.0220.0220.0220
2008-08-290.0220.0220.0220.0220
2008-08-280.0220.0220.0220.0220
2008-08-270.0220.0220.0220.0220
2008-08-260.0220.0220.0220.0220
2008-08-250.0220.0220.0220.0220
2008-08-220.0220.0220.0220.0220
2008-08-210.0220.0220.0220.0220
2008-08-200.0220.0220.0220.0220
2008-08-190.0220.0220.0220.0220
2008-08-180.0220.0220.0220.0220
2008-08-150.0220.0220.0220.0220
2008-08-140.0220.0220.0220.0220
2008-08-130.0220.0220.0220.0220
2008-08-120.0220.0220.0220.0220
2008-08-110.0220.0220.0220.0220
2008-08-080.0220.0220.0220.0220
2008-08-070.0220.0220.0220.0220
2008-08-060.0220.0220.0220.0220
2008-08-0500000
2008-08-0400000
2008-08-0100000
2008-07-3100000
2008-07-3000000
2008-07-2900000
2008-07-2800000
2008-07-2500000
2008-07-2400000
2008-07-2300000
2008-07-2200000
2008-07-2100000
2008-07-1800000
2008-07-1700000
2008-07-1600000
2008-07-1500000
2008-07-1400000
2008-07-1100000
2008-07-1000000
2008-07-0900000
2008-07-0800000
2008-07-0700000
2008-07-0400000
2008-07-0300000
2008-07-020.0220.0220.0220.0220
2008-07-010.0220.0220.0220.0220
2008-06-300.0220.0220.0220.0220
2008-06-270.0220.0220.0220.0220
2008-06-260.0220.0220.0220.0220
2008-06-250.0220.0220.0220.0220
2008-06-240.0220.0220.0220.0220
2008-06-230.0220.0220.0220.0220
2008-06-200.0220.0220.0220.0220
2008-06-190.0220.0220.0220.0220
2008-06-180.0220.0220.0220.0220
2008-06-170.0220.0220.0220.0220
2008-06-160.0220.0220.0220.0220
2008-06-130.0220.0220.0220.0220
2008-06-120.0220.0220.0220.0220
2008-06-110.0220.0220.0220.0220
2008-06-100.0220.0220.0220.0220
2008-06-060.0220.0220.0220.0220
2008-06-050.0220.0220.0220.0220
2008-06-040.0220.0220.0220.0220
2008-06-030.0220.0220.0220.0220
2008-06-020.0220.0220.0220.0220
2008-05-300.0220.0220.0220.0220
2008-05-290.0220.0220.0220.0220
2008-05-280.0220.0220.0220.0220
2008-05-270.0220.0220.0220.0220
2008-05-260.0220.0220.0220.0220
2008-05-230.0220.0220.0220.0220
2008-05-220.0220.0220.0220.0220
2008-05-210.0220.0220.0220.0220
2008-05-200.0220.0220.0220.0220
2008-05-190.0220.0220.0220.0220
2008-05-160.0220.0220.0220.0220
2008-05-150.0220.0220.0220.0220
2008-05-140.0220.0220.0220.0220
2008-05-130.0220.0220.0220.0220
2008-05-120.0220.0220.0220.0220
2008-05-090.0220.0220.0220.0220
2008-05-080.0220.0220.0220.0220
2008-05-070.0220.0220.0220.0220
2008-05-060.0220.0220.0220.0220
2008-05-050.0220.0220.0220.0220
2008-05-020.0220.0220.0220.0220
2008-05-010.0220.0220.0220.0220
2008-04-300.0220.0220.0220.0220
2008-04-290.0220.0220.0220.0220
2008-04-280.0220.0220.0220.0220
2008-04-240.0220.0220.0220.0220
2008-04-230.0220.0220.0220.0220
2008-04-220.0220.0220.0220.0220
2008-04-210.0220.0220.0220.0220
2008-04-180.0220.0220.0220.0220
2008-04-170.0220.0220.0220.0220
2008-04-160.0220.0220.0220.0220
2008-04-150.0220.0220.0220.0220
2008-04-140.0220.0220.0220.0220
2008-04-110.0220.0220.0220.0220
2008-04-100.0220.0220.0220.0220
2008-04-090.0220.0220.0220.0220
2008-04-080.0220.0220.0220.0220
2008-04-070.0220.0220.0220.0220
2008-04-040.0220.0220.0220.0220
2008-04-030.0210.0220.0210.022###
2008-04-020.0250.0250.0220.022###
2008-04-010.0250.0250.0250.0250
2008-03-310.0250.0250.0250.0250
2008-03-280.0250.0250.0250.0250
2008-03-270.0250.0250.0250.0250
2008-03-260.0250.0250.0250.0250
2008-03-250.0250.0250.0250.025###
2008-03-200.0250.0250.0250.025###
2008-03-190.0250.0250.0250.0250
2008-03-180.0250.0250.0250.025###
2008-03-170.0250.0250.0250.0250
2008-03-140.0260.0260.0250.025###
2008-03-13############0
2008-03-12############40159
2008-03-11###############
2008-03-10###############
2008-03-070.0260.0260.0260.0260
2008-03-060.0260.0260.0260.0260
2008-03-050.0260.0260.0260.026###
2008-03-040.0260.0260.0260.026###
2008-03-03######0.0260.02651675
2008-02-29###############
2008-02-28###############
2008-02-27###############
2008-02-26###0.045###0.045###
2008-02-250.0760.076######77350
2008-02-220.0750.0750.0750.0750
2008-02-210.0750.0750.0750.075###
2008-02-200.0710.0710.0710.0710
2008-02-190.0810.0810.0710.071###
2008-02-180.0810.0810.0810.0810
2008-02-150.0810.0810.0810.081###
2008-02-1400000
2008-02-1300000
2008-02-1200000
2008-02-110.0810.0810.0810.081###
2008-02-0800000
2008-02-070.0810.0810.0810.081###
2008-02-060.0810.0810.0810.081###
2008-02-05###############
2008-02-0400000
2008-02-0100000
2008-01-31###############
2008-01-3000000
2008-01-2900000
2008-01-250.1450.145#########
2008-01-2400000
2008-01-230.1450.1450.1450.145###
2008-01-2200000
2008-01-2100000
2008-01-180.1450.1450.1450.145###
2008-01-1700000
2008-01-160.2450.245#########
2008-01-1500000
2008-01-140.1450.1450.1450.1451926
2008-01-1100000
2008-01-1000000
2008-01-09############2440
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-030.20.20.20.2###
2008-01-0200000
2007-12-31###############
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-2100000
2007-12-200.20.20.20.2###
2007-12-1900000
2007-12-1800000
2007-12-17###0.2###0.2###
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-1100000
2007-12-1000000
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-280.20.20.20.2###
2007-11-27###############
2007-11-2600000
2007-11-230.1250.125#########
2007-11-22###############
2007-11-210.0880.0880.0880.088350
2007-11-20######0.0860.086361624
2007-11-1900000
2007-11-1600000
2007-11-15############0
2007-11-1400000
2007-11-13############89220
2007-11-12###############
2007-11-0900000
2007-11-0800000
2007-11-07###############
2007-11-06###############
2007-11-0500000
2007-11-02###############
2007-11-0100000
2007-10-31###############
2007-10-3000000
2007-10-2900000
2007-10-2600000
2007-10-2500000
2007-10-2400000
2007-10-23############31250
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-17###############
2007-10-16############1875
2007-10-1500000
2007-10-12############247458
2007-10-11############3125
2007-10-1000000
2007-10-09############5078
2007-10-08###############
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-0100000
2007-09-28###############
2007-09-270.20.20.20.2###
2007-09-2600000
2007-09-2500000
2007-09-24###############
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-1700000
2007-09-1400000
2007-09-1300000
2007-09-1200000
2007-09-1100000
2007-09-1000000
2007-09-0700000
2007-09-0600000
2007-09-0500000
2007-09-0400000
2007-09-0300000
2007-08-3100000
2007-08-30###############
2007-08-2900000
2007-08-2800000
2007-08-27###############
2007-08-2400000
2007-08-23############2020
2007-08-220.1850.185#########
2007-08-2100000
2007-08-2000000
2007-08-170.1850.1850.1850.185###
2007-08-16############0
2007-08-15###############
2007-08-14############0
2007-08-13############0
2007-08-10############0
2007-08-09###############
2007-08-08############0
2007-08-07############0
2007-08-06############0
2007-08-03############0
2007-08-02############0
2007-08-01############0
2007-07-31############0
2007-07-30############0
2007-07-27############0
2007-07-260.185###0.185######
2007-07-25############4980
2007-07-24###############
2007-07-23###############
2007-07-20###############
2007-07-1900000
2007-07-18###############
2007-07-17###############
2007-07-16###0.2###0.2###
2007-07-1300000
2007-07-1200000
2007-07-11###############
2007-07-1000000
2007-07-09###############
2007-07-06###############
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-29###############
2007-06-28###############
2007-06-27############144648
2007-06-26############693675
2007-06-25############649
2007-06-220.240.24#########
2007-06-210.210.240.20.260020
2007-06-20######0.210.21###
2007-06-190.410.410.20.2###
2007-06-180.470.470.460.46###
2007-06-150.470.4750.470.47###
2007-06-140.470.470.470.47###
2007-06-130.470.470.470.472625
2007-06-1200000
2007-06-0800000
2007-06-070.470.470.470.47###
2007-06-060.470.470.470.47###
2007-06-050.4750.4750.470.47###
2007-06-0400000
2007-06-010.4750.4750.4750.4755154
2007-05-310.480.480.4750.475###
2007-05-300.480.480.480.48###
2007-05-290.480.480.480.48787
2007-05-280.480.480.4750.4813129
2007-05-250.480.480.470.4717787
2007-05-240.480.480.480.48###
2007-05-2300000
2007-05-220.470.470.470.477080
2007-05-2100000
2007-05-1800000
2007-05-170.470.470.470.47###
2007-05-1600000
2007-05-150.490.50.490.5###
2007-05-1400000
2007-05-1100000
2007-05-100.50.50.460.46###
2007-05-0900000
2007-05-0800000
2007-05-070.50.50.470.475046
2007-05-0400000
2007-05-030.50.50.50.5###
2007-05-020.50.50.50.56354
2007-05-010.50.50.50.5###
2007-04-3000000
2007-04-270.490.490.490.49###
2007-04-2600000
2007-04-2400000
2007-04-230.4750.4750.4750.475###
2007-04-200.480.48######320
2007-04-1900000
2007-04-180.480.480.480.481683
2007-04-170.490.50.49######
2007-04-160.4850.4850.4850.485###
2007-04-1300000
2007-04-1200000
2007-04-1100000
2007-04-10############620
2007-04-050.50.54###0.5182580
2007-04-040.50.50.480.48###
2007-04-0300000
2007-04-0200000
2007-03-300.550.550.550.55###
2007-03-2900000
2007-03-2800000
2007-03-2700000
2007-03-260.510.51#########
2007-03-2300000
2007-03-2200000
2007-03-2100000
2007-03-200.4850.4850.4850.485###
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-090.490.490.4850.485###
2007-03-080.4850.4850.4850.485###
2007-03-070.4850.4850.4850.485###
2007-03-060.480.480.480.48###
2007-03-050.50.50.480.48###
2007-03-0200000
2007-03-0100000
2007-02-280.50.5#########
2007-02-2700000
2007-02-2600000
2007-02-2300000
2007-02-22###############
2007-02-2100000
2007-02-2000000
2007-02-1900000
2007-02-160.5850.5850.550.55###
2007-02-150.580.580.580.58###
2007-02-140.580.580.570.57###
2007-02-130.580.580.580.58###
2007-02-120.580.580.580.58###
2007-02-090.5750.5750.5750.575###
2007-02-0800000
2007-02-0700000
2007-02-060.550.550.5450.545###
2007-02-0500000
2007-02-0200000
2007-02-010.490.490.490.49###
2007-01-310.50.50.50.5###
2007-01-300.520.550.520.5510285
2007-01-290.520.520.520.52###
2007-01-250.510.550.510.55###
2007-01-2400000
2007-01-230.50.50.490.49###
2007-01-2200000
2007-01-1900000
2007-01-180.50.50.50.5###
2007-01-1700000
2007-01-1600000
2007-01-150.50.50.490.49###
2007-01-120.50.50.50.571325
2007-01-110.490.490.490.49###
2007-01-100.50.50.480.48###
2007-01-0900000
2007-01-080.4850.50.480.5###
2007-01-050.470.470.470.47###
2007-01-040.490.50.460.5107650
2007-01-0300000
2007-01-0200000
2006-12-290.490.490.490.49###
2006-12-280.480.490.480.49###
2006-12-270.480.50.480.49###
2006-12-220.480.480.480.48###
2006-12-2100000
2006-12-200.510.540.510.54###
2006-12-1900000
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-1300000
2006-12-120.50.50.50.5786
2006-12-110.50.50.50.5###
2006-12-0800000
2006-12-0700000
2006-12-0600000
2006-12-0500000
2006-12-0400000
2006-12-0100000
2006-11-3000000
2006-11-2900000
2006-11-2800000
2006-11-2700000
2006-11-2400000
2006-11-2300000
2006-11-220.550.550.550.55825
2006-11-210.50.550.50.55###
2006-11-200.50.50.50.5170
2006-11-170.510.510.510.51###
2006-11-160.550.550.550.55###
2006-11-1500000
2006-11-1400000
2006-11-1300000
2006-11-1000000
2006-11-0900000


     Prev Section 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 2018-07-23 00:45:09 thru 2018-07-23 00:45:09 GMT for 0 secs.
Page length category 2 - Current - 0, 00000