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 |
| 3 Sep 2020 |
GBX |
20 |
21 |
17.45 |
20 |
20 |
+0.675 (+3.49%)
|
399,541 |
| 2 Sep 2020 |
GBX |
20.965 |
21 |
17.65 |
19.325 |
19.325 |
-0.1 (-0.51%)
|
253,938 |
| 1 Sep 2020 |
GBX |
17.8 |
21 |
17.8 |
19.425 |
19.425 |
+0.1 (+0.52%)
|
588,093 |
| 28 Aug 2020 |
GBX |
18.018 |
21.394 |
17.7 |
19.325 |
19.325 |
+0.5 (+2.66%)
|
236,047 |
| 27 Aug 2020 |
GBX |
17.841 |
20 |
17.65 |
18.825 |
18.825 |
-0.175 (-0.92%)
|
839,711 |
| 26 Aug 2020 |
GBX |
18.95 |
19 |
17.5 |
19 |
19 |
+0.575 (+3.12%)
|
937,684 |
| 25 Aug 2020 |
GBX |
17.8 |
19 |
17.62 |
18.425 |
18.425 |
+0.325 (+1.80%)
|
671,255 |
| 24 Aug 2020 |
GBX |
17.55 |
18.95 |
17.55 |
18.1 |
18.1 |
+0.225 (+1.26%)
|
540,760 |
| 21 Aug 2020 |
GBX |
17.55 |
18.953 |
17.55 |
17.875 |
17.875 |
-0.3 (-1.65%)
|
941,767 |
| 20 Aug 2020 |
GBX |
18.243 |
18.94 |
17.9 |
18.175 |
18.175 |
-0.075 (-0.41%)
|
433,841 |
| 19 Aug 2020 |
GBX |
17.9 |
18.95 |
17.573 |
18.25 |
18.25 |
+0.15 (+0.83%)
|
655,845 |
| 18 Aug 2020 |
GBX |
19 |
19 |
17.5 |
18.1 |
18.1 |
-0.175 (-0.96%)
|
432,048 |
| 17 Aug 2020 |
GBX |
17.5 |
18.95 |
17.5 |
18.275 |
18.275 |
-0.675 (-3.56%)
|
322,082 |
| 14 Aug 2020 |
GBX |
18 |
18.956 |
17.6192 |
18.95 |
18.95 |
+0.375 (+2.02%)
|
594,772 |
| 13 Aug 2020 |
GBX |
18.1 |
19 |
17.93 |
18.575 |
18.575 |
-0.025 (-0.13%)
|
328,379 |
| 12 Aug 2020 |
GBX |
18.95 |
19 |
17.95 |
18.6 |
18.6 |
-0.025 (-0.13%)
|
757,484 |
| 11 Aug 2020 |
GBX |
18.45 |
19 |
18 |
18.625 |
18.625 |
+0.125 (+0.68%)
|
942,193 |
| 10 Aug 2020 |
GBX |
18.4 |
19 |
17.852 |
18.5 |
18.5 |
-0.375 (-1.99%)
|
1,212,569 |
| 7 Aug 2020 |
GBX |
18.05 |
20.387 |
18 |
18.875 |
18.875 |
-2.125 (-10.12%)
|
1,555,410 |
| 6 Aug 2020 |
GBX |
27 |
28 |
18 |
21 |
21 |
-6.2 (-22.79%)
|
910,803 |
| 5 Aug 2020 |
GBX |
26.5 |
27.2 |
25.521 |
27.2 |
27.2 |
+1.7 (+6.67%)
|
463,071 |
| 4 Aug 2020 |
GBX |
26 |
26.5 |
25.1169 |
25.5 |
25.5 |
+0.25 (+0.99%)
|
165,929 |
| 3 Aug 2020 |
GBX |
25.6 |
27 |
24.8 |
25.25 |
25.25 |
-0.75 (-2.88%)
|
263,379 |
| 31 Jul 2020 |
GBX |
26 |
27.095 |
23.5981 |
26 |
26 |
+0.5 (+1.96%)
|
275,809 |
| 30 Jul 2020 |
GBX |
25 |
26.5 |
22.9 |
25.5 |
25.5 |
+1.05 (+4.29%)
|
370,496 |
| 29 Jul 2020 |
GBX |
25 |
25.5 |
23.5058 |
24.45 |
24.45 |
-0.3 (-1.21%)
|
282,240 |
| 28 Jul 2020 |
GBX |
23 |
25 |
22.9 |
24.75 |
24.75 |
-0.15 (-0.60%)
|
735,029 |
| 27 Jul 2020 |
GBX |
23.07 |
25.08 |
23.0063 |
24.9 |
24.9 |
+0.25 (+1.01%)
|
530,109 |
| 24 Jul 2020 |
GBX |
23.9 |
25.874 |
22.955 |
24.65 |
24.65 |
+0.15 (+0.61%)
|
964,462 |
| 23 Jul 2020 |
GBX |
22.8 |
25.97 |
22.8 |
24.5 |
24.5 |
+1 (+4.26%)
|
654,713 |
