C.P. Pokphand Co. Ltd. - Price History
Stock symbol CPKPY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CPKPY (C.P. Pokphand Co. Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.68 | $3.68 |
| June 2023 | $3.68 | $3.68 |
| May 2023 | $3.68 | $3.68 |
| April 2023 | $3.68 | $3.68 |
| March 2023 | $3.68 | $3.68 |
| February 2023 | $3.68 | $3.68 |
| January 2023 | $3.68 | $3.68 |
| December 2022 | $3.68 | $3.68 |
| November 2022 | $3.68 | $3.68 |
| October 2022 | $3.68 | $3.68 |
| September 2022 | $3.68 | $3.68 |
| August 2022 | $3.68 | $3.68 |
| July 2022 | $3.68 | $3.68 |
| June 2022 | $3.68 | $3.68 |
| May 2022 | $3.68 | $3.68 |
| April 2022 | $3.68 | $3.68 |
| March 2022 | $3.68 | $3.68 |
| February 2022 | $3.68 | $3.68 |
| January 2022 | $3.72 | $3.72 |
| December 2021 | $3.61 | $3.61 |
| November 2021 | $3.57 | $3.57 |
| October 2021 | $3.51 | $3.51 |
| September 2021 | $3.16 | $3.23 |
| August 2021 | $2.74 | $2.80 |
| July 2021 | $2.47 | $2.53 |
| June 2021 | $2.70 | $2.76 |
| May 2021 | $2.81 | $3.10 |
| April 2021 | $2.88 | $3.18 |
| March 2021 | $2.89 | $3.19 |
| February 2021 | $2.72 | $3 |
| January 2021 | $2.25 | $2.49 |
| December 2020 | $2.09 | $2.31 |
| November 2020 | $1.97 | $2.18 |
| October 2020 | $1.84 | $2.03 |
| September 2020 | $2.08 | $2.40 |
| August 2020 | $2.24 | $2.58 |
| July 2020 | $2 | $2.30 |
| June 2020 | $1.92 | $2.21 |
| May 2020 | $1.74 | $2.10 |
| April 2020 | $1.68 | $2.03 |
| March 2020 | $1.51 | $1.82 |
| February 2020 | $1.65 | $1.99 |
| January 2020 | $1.70 | $2.06 |
| December 2019 | $1.66 | $2.01 |
| November 2019 | $1.65 | $2 |
| October 2019 | $1.66 | $2.01 |
| September 2019 | $1.65 | $2.02 |
| August 2019 | $1.70 | $2.08 |
| July 2019 | $1.69 | $2.07 |
| June 2019 | $1.70 | $2.08 |
| May 2019 | $1.74 | $2.13 |
| April 2019 | $1.58 | $2.01 |
| March 2019 | $1.71 | $2.18 |
| February 2019 | $1.48 | $1.89 |
| January 2019 | $1.57 | $2 |
| December 2018 | $1.65 | $2.10 |
| November 2018 | $1.70 | $2.16 |
| October 2018 | $1.64 | $2.09 |
| September 2018 | $1.68 | $2.20 |
| August 2018 | $1.72 | $2.25 |
| July 2018 | $1.77 | $2.32 |
| June 2018 | $1.69 | $2.21 |
| May 2018 | $1.87 | $2.46 |
| April 2018 | $1.65 | $2.17 |
| March 2018 | $1.44 | $1.90 |
| February 2018 | $1.40 | $1.84 |
| January 2018 | $1.47 | $1.94 |
| December 2017 | $1.49 | $1.97 |
| November 2017 | $1.46 | $1.92 |
| October 2017 | $1.48 | $1.95 |
| September 2017 | $1.47 | $1.94 |
| August 2017 | $1.61 | $2.13 |
| July 2017 | $1.76 | $2.32 |
| June 2017 | $1.42 | $1.87 |
| May 2017 | $1.48 | $2 |
| April 2017 | $1.56 | $2.11 |
| March 2017 | $1.66 | $2.25 |
| February 2017 | $1.80 | $2.43 |
| January 2017 | $2.11 | $2.86 |
| December 2016 | $2.20 | $2.97 |
| November 2016 | $2.22 | $3 |
| October 2016 | $2.37 | $3.20 |
| September 2016 | $2.31 | $3.20 |
| August 2016 | $2.23 | $3.09 |
| July 2016 | $2.04 | $2.82 |
| June 2016 | $1.83 | $2.53 |
| May 2016 | $1.82 | $2.59 |
| April 2016 | $1.86 | $2.64 |
| March 2016 | $1.80 | $2.56 |
| February 2016 | $1.44 | $2.05 |
| January 2016 | $1.42 | $2.02 |
| December 2015 | $1.81 | $2.58 |
| November 2015 | $1.96 | $2.79 |
| October 2015 | $2.12 | $3.01 |
| September 2015 | $1.92 | $2.79 |
| August 2015 | $1.85 | $2.68 |
| July 2015 | $2.35 | $3.40 |
| June 2015 | $2.51 | $3.78 |
| May 2015 | $2.61 | $4 |
| April 2015 | $2.33 | $3.57 |
| March 2015 | $1.88 | $2.88 |
| February 2015 | $1.88 | $2.89 |
| January 2015 | $1.79 | $2.74 |
| December 2014 | $1.75 | $2.68 |
| November 2014 | $1.66 | $2.55 |
| October 2014 | $1.82 | $2.79 |
| September 2014 | $1.78 | $2.78 |
| August 2014 | $1.78 | $2.78 |
| July 2014 | $1.86 | $2.91 |
| June 2014 | $1.79 | $2.80 |
| May 2014 | $1.61 | $2.59 |
| April 2014 | $1.67 | $2.68 |
| March 2014 | $1.59 | $2.55 |
| February 2014 | $1.54 | $2.47 |
| January 2014 | $1.44 | $2.31 |
| December 2013 | $1.50 | $2.40 |
| November 2013 | $1.45 | $2.33 |
| October 2013 | $1.43 | $2.29 |
| September 2013 | $1.45 | $2.35 |
| August 2013 | $1.29 | $2.10 |
| July 2013 | $1.39 | $2.26 |
| June 2013 | $1.46 | $2.38 |
| May 2013 | $1.56 | $2.59 |
| April 2013 | $1.58 | $2.62 |
| March 2013 | $1.62 | $2.69 |
| February 2013 | $1.81 | $3 |
| January 2013 | $1.87 | $3.11 |
| December 2012 | $1.80 | $2.99 |
| November 2012 | $1.79 | $2.97 |
| October 2012 | $1.74 | $2.89 |
| September 2012 | $1.73 | $2.92 |
| August 2012 | $1.84 | $3.12 |
| July 2012 | $1.74 | $2.94 |
| June 2012 | $1.74 | $2.95 |
| May 2012 | $1.85 | $3.20 |
| April 2012 | $1.69 | $2.93 |
| March 2012 | $1.70 | $2.95 |
| February 2012 | $1.79 | $3.10 |
| January 2012 | $1.75 | $3.03 |
| December 2011 | $1.72 | $2.98 |
| November 2011 | $1.57 | $2.71 |
| October 2011 | $1.50 | $2.60 |
| September 2011 | $1.36 | $2.39 |
| August 2011 | $1.49 | $2.61 |
| July 2011 | $1.49 | $2.62 |
| June 2011 | $1.45 | $2.55 |
| May 2011 | $1.69 | $3.02 |
| April 2011 | $1.82 | $3.25 |
| March 2011 | $1.84 | $3.29 |
| February 2011 | $1.83 | $3.28 |
| January 2011 | $1.83 | $3.28 |
| December 2010 | $1.80 | $3.21 |
| November 2010 | $1.57 | $2.81 |
| October 2010 | $1.20 | $2.14 |
| September 2010 | $1.07 | $1.92 |
| August 2010 | $1.06 | $1.90 |
| July 2010 | $1.06 | $1.90 |
| June 2010 | $1.21 | $2.17 |
| May 2010 | $1.09 | $1.94 |
| April 2010 | $1.15 | $2.07 |
| March 2010 | $1 | $1.80 |
| February 2010 | $1.03 | $1.85 |
| January 2010 | $0.93 | $1.67 |
| December 2009 | $0.97 | $1.74 |
| November 2009 | $0.85 | $1.54 |
| October 2009 | $0.74 | $1.33 |
| September 2009 | $0.48 | $0.86 |
| August 2009 | $0.53 | $0.95 |
| July 2009 | $0.40 | $0.72 |
| June 2009 | $0.44 | $0.79 |
| May 2009 | $0.49 | $0.89 |
| April 2009 | $0.34 | $0.62 |
| March 2009 | $0.29 | $0.53 |
| February 2009 | $0.26 | $0.47 |
| January 2009 | $0.24 | $0.44 |
| December 2008 | $0.27 | $0.49 |
| November 2008 | $0.25 | $0.45 |
| October 2008 | $0.25 | $0.45 |
| September 2008 | $0.40 | $0.72 |
| August 2008 | $0.45 | $0.81 |
| July 2008 | $0.48 | $0.87 |
| June 2008 | $0.52 | $0.94 |
| May 2008 | $0.61 | $1.10 |
| April 2008 | $0.64 | $1.15 |
| March 2008 | $0.66 | $1.19 |
| February 2008 | $0.79 | $1.43 |
| January 2008 | $0.67 | $1.20 |
| December 2007 | $0.64 | $1.15 |
| November 2007 | $0.53 | $0.96 |
| October 2007 | $0.53 | $0.95 |
| September 2007 | $0.46 | $0.83 |
| August 2007 | $0.50 | $0.90 |
| July 2007 | $0.65 | $1.17 |
| June 2007 | $0.58 | $1.05 |
| May 2007 | $0.67 | $1.20 |
| April 2007 | $0.42 | $0.76 |
| March 2007 | $0.40 | $0.72 |
| February 2007 | $0.45 | $0.81 |
| January 2007 | $0.40 | $0.72 |
| December 2006 | $0.29 | $0.53 |
| November 2006 | $0.23 | $0.41 |
| October 2006 | $0.29 | $0.53 |
| September 2006 | $0.33 | $0.59 |
| August 2006 | $0.46 | $0.83 |
| July 2006 | $0.58 | $1.04 |
| June 2006 | $0.64 | $1.15 |
| May 2006 | $0.69 | $1.24 |
| April 2006 | $0.71 | $1.28 |
| March 2006 | $0.82 | $1.47 |
| February 2006 | $0.80 | $1.44 |
| January 2006 | $0.81 | $1.46 |
| December 2005 | $0.71 | $1.28 |
| November 2005 | $0.66 | $1.18 |
| October 2005 | $0.78 | $1.41 |
| September 2005 | $1.02 | $1.84 |
| August 2005 | $0.77 | $1.38 |
| July 2005 | $0.71 | $1.27 |
| June 2005 | $0.61 | $1.10 |
| May 2005 | $0.52 | $0.93 |
| April 2005 | $0.65 | $1.17 |
| March 2005 | $0.68 | $1.23 |
| February 2005 | $0.65 | $1.17 |
| January 2005 | $0.70 | $1.26 |
| December 2004 | $0.38 | $0.68 |
| November 2004 | $0.37 | $0.67 |
| October 2004 | $0.28 | $0.50 |
| September 2004 | $0.24 | $0.43 |
| August 2004 | $0.22 | $0.39 |
| July 2004 | $0.20 | $0.36 |
| June 2004 | $0.20 | $0.36 |
| May 2004 | $0.22 | $0.40 |
| April 2004 | $0.27 | $0.49 |
| March 2004 | $0.34 | $0.62 |
| February 2004 | $0.40 | $0.72 |
| January 2004 | $0.41 | $0.73 |
| December 2003 | $0.44 | $0.79 |
| November 2003 | $0.44 | $0.80 |
| October 2003 | $0.47 | $0.85 |
| September 2003 | $0.50 | $0.90 |
| August 2003 | $0.50 | $0.90 |
| July 2003 | $0.51 | $0.92 |
| June 2003 | $0.46 | $0.83 |
| May 2003 | $0.46 | $0.82 |
| April 2003 | $0.45 | $0.81 |
| March 2003 | $0.51 | $0.92 |
| February 2003 | $0.53 | $0.96 |
| January 2003 | $0.49 | $0.88 |
| December 2002 | $0.56 | $1 |
| November 2002 | $0.47 | $0.84 |
| October 2002 | $0.44 | $0.80 |
| September 2002 | $0.47 | $0.85 |
| August 2002 | $0.34 | $0.61 |
| July 2002 | $0.24 | $0.43 |
| June 2002 | $0.31 | $0.56 |
| May 2002 | $0.19 | $0.35 |
| April 2002 | $0.19 | $0.34 |
| March 2002 | $0.17 | $0.30 |
| February 2002 | $0.17 | $0.30 |
| January 2002 | $0.17 | $0.31 |
| December 2001 | $0.18 | $0.32 |
| November 2001 | $0.24 | $0.43 |
| October 2001 | $0.19 | $0.35 |
| September 2001 | $0.15 | $0.27 |
| August 2001 | $0.21 | $0.38 |
| July 2001 | $0.17 | $0.30 |
| June 2001 | $0.26 | $0.47 |
| May 2001 | $0.33 | $0.59 |
| April 2001 | $0.24 | $0.43 |
| March 2001 | $0.26 | $0.47 |
| February 2001 | $0.38 | $0.69 |
| January 2001 | $0.21 | $0.38 |
| December 2000 | $0.16 | $0.30 |
| November 2000 | $0.20 | $0.36 |
| October 2000 | $0.19 | $0.34 |
| September 2000 | $0.28 | $0.50 |
| August 2000 | $0.28 | $0.50 |
| July 2000 | $0.35 | $0.62 |
| June 2000 | $0.50 | $0.91 |
| May 2000 | $0.42 | $0.75 |
| April 2000 | $0.55 | $0.98 |
| March 2000 | $0.67 | $1.20 |
| February 2000 | $0.53 | $0.95 |
| January 2000 | $0.47 | $0.84 |
| December 1999 | $0.36 | $0.66 |
| November 1999 | $0.53 | $0.95 |
| October 1999 | $0.56 | $1 |
| September 1999 | $0.50 | $0.91 |
| August 1999 | $0.64 | $1.16 |
| July 1999 | $0.67 | $1.20 |
| June 1999 | $0.79 | $1.42 |
| May 1999 | $0.44 | $0.80 |
| April 1999 | $0.36 | $0.64 |
| March 1999 | $0.23 | $0.41 |
| February 1999 | $0.28 | $0.50 |
| January 1999 | $0.23 | $0.41 |
| December 1998 | $0.24 | $0.44 |
| November 1998 | $0.36 | $0.64 |
| October 1998 | $0.38 | $0.69 |
| September 1998 | $0.33 | $0.59 |
| August 1998 | $0.36 | $0.64 |
| July 1998 | $0.61 | $1.09 |
| June 1998 | $0.53 | $0.95 |
| May 1998 | $0.52 | $0.94 |
| April 1998 | $0.83 | $1.50 |
| March 1998 | $1.94 | $3.50 |
| February 1998 | $2.78 | $5 |
| January 1998 | $2.57 | $4.62 |
| December 1997 | $2.08 | $3.75 |
| November 1997 | $2.78 | $5 |
| October 1997 | $3.33 | $6 |
| September 1997 | $4.65 | $8.38 |
| August 1997 | $4.58 | $8.25 |
| July 1997 | $4.09 | $7.38 |
| June 1997 | $4.44 | $8 |
| May 1997 | $4.65 | $8.38 |
| April 1997 | $4.37 | $7.88 |
| March 1997 | $4.58 | $8.25 |
| February 1997 | $5.14 | $9.25 |
| January 1997 | $5.83 | $10.50 |
| December 1996 | $5.62 | $10.12 |
| November 1996 | $5.07 | $9.12 |
| October 1996 | $4.86 | $8.75 |
| September 1996 | $4.65 | $8.38 |
| August 1996 | $4.86 | $8.75 |
| July 1996 | $4.86 | $8.75 |
| June 1996 | $5.69 | $10.25 |
| May 1996 | $6.25 | $11.25 |
CPKPY
Price: $3.68
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 4.35%
Payout Ratio Range:
Earnings Per Share: 0.10 USD
P/E Ratio: 1.70
Exchange: PNK
Sector: Consumer Defensive
Industry: Farm Products
Volume: 2768
Ebitda: 325.3 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 2