KKV Secured Loan Fund Limited
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Dec 2021 |
GBX |
12.3 |
13.95 |
12.3 |
12.3 |
12.3 |
+0.2 (+1.65%)
|
520,498 |
| 30 Nov 2021 |
GBX |
12.65 |
14.15 |
12.1 |
12.1 |
12.1 |
-0.9 (-6.92%)
|
3,944,261 |
| 29 Nov 2021 |
GBX |
13 |
13.9 |
12.4 |
13 |
13 |
0.0 (0.0%)
|
188,639 |
| 26 Nov 2021 |
GBX |
12.55 |
14.55 |
12.44 |
13 |
13 |
0.0 (0.0%)
|
315,769 |
| 25 Nov 2021 |
GBX |
12.75 |
14.25 |
12.617 |
13 |
13 |
-0.8 (-5.80%)
|
338,920 |
| 24 Nov 2021 |
GBX |
12.85 |
14.95 |
12.85 |
13.8 |
13.8 |
-0.2 (-1.43%)
|
361,765 |
| 23 Nov 2021 |
GBX |
14.25 |
14.95 |
12.7 |
14 |
14 |
+0.1 (+0.72%)
|
746,077 |
| 22 Nov 2021 |
GBX |
13.45 |
14.45 |
12.7 |
13.9 |
13.9 |
-0.325 (-2.28%)
|
268,820 |
| 19 Nov 2021 |
GBX |
13.3 |
15.2 |
13.2 |
14.225 |
14.225 |
-0.1 (-0.70%)
|
262,048 |
| 18 Nov 2021 |
GBX |
13.4 |
15.25 |
13.2 |
14.325 |
14.325 |
-0.175 (-1.21%)
|
112,735 |
| 17 Nov 2021 |
GBX |
14.5 |
15.6 |
13.25 |
14.5 |
14.5 |
-0.1 (-0.68%)
|
573,781 |
| 16 Nov 2021 |
GBX |
13.65 |
15.6 |
13.6 |
14.6 |
14.6 |
+0.05 (+0.34%)
|
276,607 |
| 15 Nov 2021 |
GBX |
13.2 |
15.55 |
13.2 |
14.55 |
14.55 |
+0.15 (+1.04%)
|
95,930 |
| 12 Nov 2021 |
GBX |
13.25 |
15.6 |
13.2 |
14.4 |
14.4 |
-0.025 (-0.17%)
|
92,001 |
| 11 Nov 2021 |
GBX |
13.25 |
15.2 |
13.25 |
14.425 |
14.425 |
-0.2 (-1.37%)
|
471,663 |
| 10 Nov 2021 |
GBX |
13.9 |
15.85 |
13.5 |
14.625 |
14.625 |
-0.125 (-0.85%)
|
294,545 |
| 9 Nov 2021 |
GBX |
14.2 |
14.75 |
13.6 |
14.75 |
14.75 |
-0.05 (-0.34%)
|
158,237 |
| 8 Nov 2021 |
GBX |
13.75 |
15.8 |
13.75 |
14.8 |
14.8 |
+1.2 (+8.82%)
|
398,192 |
| 5 Nov 2021 |
GBX |
13.6 |
15.85 |
13.6 |
13.6 |
13.6 |
-1.15 (-7.80%)
|
147,850 |
| 4 Nov 2021 |
GBX |
14.15 |
14.9 |
13.65 |
14.75 |
14.75 |
+0.5 (+3.51%)
|
61,215 |
| 3 Nov 2021 |
GBX |
14.15 |
14.904 |
14.15 |
14.25 |
14.25 |
-0.5 (-3.39%)
|
462,050 |
| 2 Nov 2021 |
GBX |
14.4 |
15.85 |
14.0775 |
14.75 |
14.75 |
-0.05 (-0.34%)
|
164,138 |
| 1 Nov 2021 |
GBX |
15 |
15.85 |
13.7 |
14.8 |
14.8 |
+0.05 (+0.34%)
|
216,444 |
| 29 Oct 2021 |
GBX |
15.9 |
15.9 |
13.65 |
14.75 |
14.75 |
-0.025 (-0.17%)
|
257,234 |
| 28 Oct 2021 |
GBX |
14.4 |
15.6 |
13.7 |
14.775 |
14.775 |
-0.025 (-0.17%)
|
782,590 |
| 27 Oct 2021 |
GBX |
15.4529 |
15.495 |
14.4893 |
14.8 |
14.8 |
-0.8 (-5.13%)
|
229,957 |
| 26 Oct 2021 |
GBX |
15.6 |
15.6 |
13.7 |
15.6 |
15.6 |
+1.1 (+7.59%)
|
78,035 |
| 25 Oct 2021 |
GBX |
14.7225 |
15 |
13.65 |
14.5 |
14.5 |
+0.333 (+2.35%)
|
443,137 |
| 22 Oct 2021 |
GBX |
14.55 |
14.55 |
14.1675 |
14.1675 |
14.1675 |
-0.833 (-5.55%)
|
89,053 |
| 21 Oct 2021 |
GBX |
14.3 |
15.598 |
14 |
15 |
15 |
+0.8 (+5.63%)
|
129,655 |
