Collins Foods Limited (6CF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | -0.4 | -6.77966101695 | 5.9 | 5.9 | 5.7 | 82 | 5.81207951 | DE |
| 26 | -1.2 | -17.9104477612 | 6.7 | 6.7 | 5.7 | 45 | 5.87077562 | DE |
| 52 | 0 | 0 | 5.5 | 6.7 | 5.5 | 53 | 5.77442966 | DE |
| 156 | 0 | 0 | 5.5 | 6.7 | 5.5 | 53 | 5.77442966 | DE |
| 260 | 0 | 0 | 5.5 | 6.7 | 5.5 | 53 | 5.77442966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1721075220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720816020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720729620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720643220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720556820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720470420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720211220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720124820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1720038420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719952020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719865620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719606420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719520020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719433620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719347220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719260820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719001620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718915220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718828820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718742420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718656020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718396820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718310420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718224020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718137620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718051220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1717792020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1717705620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1717619220 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 50 |
| 1717532760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717446360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717187160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717100760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717014360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716927960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716841560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716582360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716495960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716409560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716323160 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 100 |
| 1716236820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715977620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715891220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715804820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715718420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715632020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1715372820 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 175 |
| 1715286360 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715199960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715113560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715027160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1714767960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1714681560 | 5.9 | -0.35 | -5.60 | 5.9 | 5.9 | 5.9 | 2 |
| 1714456800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714370400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714111200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714024800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713938400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713852000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713765600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713506400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713420000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713333600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
