Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,004.9
4.9 (0.16%)

 

  • STI Straits Times Index
    3,004.9
    4.9 (0.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,627.0
    -8.7 (-0.53%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,573.9
    77.0 (0.27%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    0.5 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,519.2
    -179.1 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,373.4
    -54.9 (-0.85%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,982.9M
  • Value: 1,509.5M
  • Rise: 218
  • Fall: 137
  • Unch: 425

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Incredible R0.001-
Jiutian Chemical0.100+0.002
Oceanus^0.038+0.002
DISA0.002-
AusGroup0.032-
The Place Hldg0.051+0.003
Sembcorp Marine0.169-
CWX Global0.003-0.001
Advanced Systems0.001-
MarcoPolo Marine0.017+0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,112.6 -16.3
HSI 28,573.9 +77.0
HSCEI 11,320.5 +21.4
Jakarta 6,373.4 -54.9
Nikkei 225 28,519.2 -179.1
SSE Comp 3,566.4 +0.5
Shanghai A 3,738.3 +0.5
Shanghai B 250.7 +0.2
KOSPI 3,085.9 -64.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

KROGER CO KROGER CO.
Updated on 14 Jan 2021 (End of trading day)
Last (USD): 33.140 Change: +1.150 High: 33.440 Remarks: -
Change (%): +3.59 Low: 31.915
Open 32.070 Yesterday's Close 31.990000000000002
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 20,643,890 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.15408 Trailing EPS (USD) e 3.92068 NAV (USD) b 13.2266
PE a 15.385 Trailing PE f 8.453 Price / NAV b 2.5056
Dividend (USD) d 0.641705 Cash In Hand (USD) g 2.8633 Issued & Paid-up Shares c 761,347,000
Dividend Yield (%) d 1.936 Price / Cash In Hand g 11.574 Treasury Shares h 1,152,000,000
Market Cap (M) 25,231.040 Enterprise Value (M) 42,594.040
Piotroski F Score 6 Exchange Code KR Par Value ( $ ) n.a.
52 Weeks Volatility (%) 27.61 Free Float (%) -
Sector & Industry Retail Trade - Food Retail
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 16 Dec 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 16 Dec 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference KROGER CO NYSE 25,231.040 15.385 8.453 2.5056 1.936
Industry Food Retail NYSE 75,813.520 26.485 18.968 4.7135 1.447
Local Peer WALMART INC NYSE 415,820.751 27.943 21.063 5.1064 1.444
Local Peer ALBERTSONS COMPANIES INC NYSE 8,128.206 17.428 8.168 5.9126 0.589
Local Peer CIA BRASILEIRA DISTR(PAO DE ACUCAR) SPON ADR EACH REPR 1 COM STK NYSE 3,947.458 39.723 32.687 1.6996 0.974
Local Peer WEIS MARKETS INC NYSE 1,291.123 18.992 10.906 1.1378 2.583
Local Peer NATURAL GROCERS BY VITA COTTAGE NYSE 338.228 16.904 16.904 1.9543 1.867
Global Peer WESFARMERS LTD ASX 113,905.566 67.122 67.122 12.1903 1.513
Global Peer WOOLWORTHS GROUP LIMITED ASX 49,818.078 42.762 42.762 5.6987 2.374
Global Peer COLES GROUP LTD ASX 23,864.008 24.401 24.401 9.1257 3.214
Global Peer CPALL SET 534,494.450 25.043 30.207 9.6663 1.849
Global Peer SUNART RETAIL HKEx 68,399.721 21.285 19.744 2.5299 2.092
Global Peer MAKRO SET 189,600.000 30.362 29.206 10.7944 2.430
Global Peer DairyFarm USD SGX 6,141.272 18.966 23.521 5.5603 4.626
Global Peer GROCERY OUTLET HOLDING CORP NASDAQ 3,563.615 231.117 38.617 4.0094 -
Global Peer Indoritel Makmur Internasional Tbk. IDX 45,956,160.000 87.862 139.605 4.9190 -
Global Peer Sumber Alfaria Trijaya Tbk. IDX 33,634,845.000 30.233 30.558 4.9505 1.652
Other Global Peers SPROUTS FARMERS MARKETS INC (NASDAQ), Sheng Siong (SGX), INGLES MARKET INC (NASDAQ), ARKO CORP (NASDAQ), Midi Utama Indonesia Tbk. (IDX), SEM (Bursa), AEON (Bursa), VILLAGE SUPER MARKET INC (NASDAQ), Hero Supermarket Tbk. (IDX), BEST MART 360 (HKEx), LIANHUA (HKEx), TNP (SET), JINGKELONG (HKEx), CR ASIA (HKEx), Supra Boga Lestari Tbk. (IDX), SCM (SET), OWG (Bursa), IFRESH INC (NASDAQ), FARMMI INC (NASDAQ), NAS HOLDINGS (HKEx), SNACK EMPIRE (HKEx), JIA GROUP (HKEx), SG FOOD HLDGS (HKEx), Shopper360 (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.510
+4.77 %
10 Days -+1.380
+4.35 %
20 Days -+2.270
+7.35 %
Medium Term Return 3 Months 16.200-0.930
+44.82 %
6 Months 44.460-0.710
+129.25 %
1 Year 44.780+4.990
+176.80 %
Long Term Return 2 Years 45.380+3.710
+166.80 %
3 Years 45.910+3.420
+165.98 %
5 Years 46.850-3.980
+115.49 %
Annualised Return Annualised --
+16.60 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 26.720 - 37.220 Change From 1 Year Low +6.420 % Change From 1 Year Low (%) +24.03
Change From 1 Year High -4.080 % Change From 1 Year High (%) -10.96
2 Years Range 20.700 - 37.220 Change From 2 Years Low +12.440 % Change From 2 Years Low (%) +60.10
Change From 2 Years High -4.080 % Change From 2 Years High (%) -10.96
5 Years Range 19.690 - 40.910 Change From 5 Years Low +13.450 % Change From 5 Years Low (%) +68.31
Change From 5 Years High -7.770 % Change From 5 Years High (%) -18.99
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

The Kroger Co. engages in the operation of supermarkets and multi-department stores. Its brands include Big K, Check This Out…, Heritage Farm, Simple Truth, and Simple Truth Organic. The company was founded by Barney Kroger in 1883 and is headquartered in Cincinnati, OH.

Historical Price Data

Date Open High Low Close Volume VWAP
14 Jan 2021 32.070 33.440 31.915 33.140 20,643,890 -
13 Jan 2021 31.580 32.120 31.440 31.990 8,670,949 -
12 Jan 2021 32.020 32.350 31.500 31.520 10,565,080 -
11 Jan 2021 31.590 32.030 31.590 31.760 8,842,125 -
08 Jan 2021 31.870 31.920 31.430 31.630 9,173,405 -
07 Jan 2021 31.750 32.410 31.700 31.820 9,475,885 -
06 Jan 2021 32.040 32.700 32.000 32.210 11,867,930 -
05 Jan 2021 32.010 32.280 31.730 31.900 8,999,084 -
04 Jan 2021 31.770 32.260 31.705 32.130 11,295,800 -
31 Dec 2020 31.590 31.830 31.385 31.760 7,087,781 -
30 Dec 2020 31.530 31.760 31.500 31.550 6,711,646 -
29 Dec 2020 31.330 31.630 31.310 31.460 6,463,786 -
28 Dec 2020 31.600 31.680 31.255 31.390 7,023,761 -
24 Dec 2020 31.290 31.620 31.255 31.530 2,917,713 -
23 Dec 2020 30.880 31.600 30.875 31.390 9,507,123 -
22 Dec 2020 30.750 30.925 30.640 30.890 13,974,310 -
21 Dec 2020 30.650 30.800 30.350 30.800 12,267,670 -
18 Dec 2020 30.960 31.080 30.710 30.870 13,254,360 -
17 Dec 2020 31.020 31.085 30.840 31.000 11,126,170 -
16 Dec 2020 31.170 31.320 30.820 30.970 12,653,560 -
15 Dec 2020 31.380 31.420 31.095 31.190 8,961,134 -
14 Dec 2020 31.320 31.590 31.245 31.300 10,250,590 -
Summary
Current 2 Weeks
(31 Dec 2020 to 14 Jan 2021)
31.590 33.440 31.385 33.140 106,621,929 -
Previous 2 Weeks
(16 Dec 2020 to 30 Dec 2020)
31.170 33.440 30.820 31.550 95,900,099 -
4 Weeks from
(17 Nov 2020 to 15 Dec 2020)
32.140 33.440 31.385 31.190 269,834,877 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.