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 |
| 15 Oct 2020 |
GBX |
13.5 |
14.3 |
13.386 |
13.85 |
13.85 |
-0.15 (-1.07%)
|
3,407,330 |
| 14 Oct 2020 |
GBX |
13.5 |
14.75 |
13.3 |
14 |
14 |
-0.325 (-2.27%)
|
987,954 |
| 13 Oct 2020 |
GBX |
13.3 |
14.9 |
13.3 |
14.325 |
14.325 |
+0.575 (+4.18%)
|
1,048,920 |
| 12 Oct 2020 |
GBX |
14.4 |
15.422 |
13.523 |
13.75 |
13.75 |
-0.2 (-1.43%)
|
809,369 |
| 9 Oct 2020 |
GBX |
13.3 |
15 |
13.3 |
13.95 |
13.95 |
-0.1 (-0.71%)
|
1,039,579 |
| 8 Oct 2020 |
GBX |
14.5 |
15 |
13.55 |
14.05 |
14.05 |
-0.075 (-0.53%)
|
1,218,038 |
| 7 Oct 2020 |
GBX |
14.15 |
15.25 |
13.05 |
14.125 |
14.125 |
-0.375 (-2.59%)
|
834,936 |
| 6 Oct 2020 |
GBX |
14 |
15 |
13.8 |
14.5 |
14.5 |
+0.4 (+2.84%)
|
2,498,121 |
| 5 Oct 2020 |
GBX |
14 |
15.1872 |
13.8 |
14.1 |
14.1 |
-0.55 (-3.75%)
|
1,324,657 |
| 2 Oct 2020 |
GBX |
16 |
17 |
14 |
14.65 |
14.65 |
-2.075 (-12.41%)
|
770,423 |
| 1 Oct 2020 |
GBX |
17.55 |
18.5587 |
16.25 |
16.725 |
16.725 |
-0.775 (-4.43%)
|
409,603 |
| 30 Sep 2020 |
GBX |
20 |
20 |
17.072 |
17.5 |
17.5 |
-0.8 (-4.37%)
|
336,427 |
| 29 Sep 2020 |
GBX |
17.85 |
19.979 |
17.8 |
18.3 |
18.3 |
-0.6 (-3.17%)
|
325,340 |
| 28 Sep 2020 |
GBX |
19.979 |
20 |
17.85 |
18.9 |
18.9 |
0.0 (0.0%)
|
162,549 |
| 25 Sep 2020 |
GBX |
18 |
20 |
17.55 |
18.9 |
18.9 |
+0.925 (+5.15%)
|
840,565 |
| 24 Sep 2020 |
GBX |
18.95 |
19.45 |
17.7467 |
17.975 |
17.975 |
+0.225 (+1.27%)
|
361,999 |
| 23 Sep 2020 |
GBX |
17.55 |
18.45 |
17.55 |
17.75 |
17.75 |
+0.175 (+1.00%)
|
423,845 |
| 22 Sep 2020 |
GBX |
17.85 |
18.45 |
17.5 |
17.575 |
17.575 |
-1.975 (-10.10%)
|
344,350 |
| 21 Sep 2020 |
GBX |
18.55 |
19.55 |
17.905 |
19.55 |
19.55 |
-0.75 (-3.69%)
|
537,982 |
| 18 Sep 2020 |
GBX |
20.3 |
21.326 |
18.5 |
20.3 |
20.3 |
+1.375 (+7.27%)
|
541,419 |
| 17 Sep 2020 |
GBX |
19.05 |
19.95 |
18.6 |
18.925 |
18.925 |
-0.825 (-4.18%)
|
284,343 |
| 16 Sep 2020 |
GBX |
20.4 |
20.4 |
19.05 |
19.75 |
19.75 |
+0.4 (+2.07%)
|
246,564 |
| 15 Sep 2020 |
GBX |
19.05 |
20.3 |
19.05 |
19.35 |
19.35 |
-0.15 (-0.77%)
|
248,500 |
| 14 Sep 2020 |
GBX |
19.45 |
21.1382 |
18.15 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
468,632 |
| 11 Sep 2020 |
GBX |
20 |
20 |
18.635 |
19.75 |
19.75 |
+0.3 (+1.54%)
|
204,559 |
| 10 Sep 2020 |
GBX |
19.95 |
20.758 |
18.145 |
19.45 |
19.45 |
-0.45 (-2.26%)
|
684,258 |
| 9 Sep 2020 |
GBX |
19.65 |
21.15 |
18.1 |
19.9 |
19.9 |
+2.8 (+16.37%)
|
642,534 |
| 8 Sep 2020 |
GBX |
18.3 |
19 |
17.1 |
17.1 |
17.1 |
-2.325 (-11.97%)
|
648,291 |
| 7 Sep 2020 |
GBX |
20.9462 |
21 |
18.8 |
19.425 |
19.425 |
-0.05 (-0.26%)
|
207,065 |
| 4 Sep 2020 |
GBX |
17.45 |
21 |
17.45 |
19.475 |
19.475 |
-0.525 (-2.63%)
|
295,088 |
