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 |
| 22 Jul 2020 |
GBX |
23.5 |
23.5 |
23.5 |
23.5 |
23.5 |
-1.35 (-5.43%)
|
344,505 |
| 21 Jul 2020 |
GBX |
24 |
27.56 |
23 |
24.85 |
24.85 |
-1.65 (-6.23%)
|
833,660 |
| 20 Jul 2020 |
GBX |
25 |
27.581 |
24.35 |
26.5 |
26.5 |
+1 (+3.92%)
|
475,383 |
| 17 Jul 2020 |
GBX |
26 |
26.0758 |
25 |
25.5 |
25.5 |
-1.25 (-4.67%)
|
332,347 |
| 16 Jul 2020 |
GBX |
26 |
27.9 |
25.764 |
26.75 |
26.75 |
+1.25 (+4.90%)
|
278,552 |
| 15 Jul 2020 |
GBX |
25.5 |
27.9 |
25.5 |
25.5 |
25.5 |
0.0 (0.0%)
|
243,729 |
| 14 Jul 2020 |
GBX |
25.5 |
27.9 |
25.5 |
25.5 |
25.5 |
-1.25 (-4.67%)
|
597,122 |
| 13 Jul 2020 |
GBX |
26 |
27.9 |
25.5 |
26.75 |
26.75 |
-0.25 (-0.93%)
|
666,334 |
| 10 Jul 2020 |
GBX |
25.675 |
27.7 |
25 |
27 |
27 |
+1 (+3.85%)
|
436,086 |
| 9 Jul 2020 |
GBX |
26.7 |
27.3 |
25.419 |
26 |
26 |
-1.1 (-4.06%)
|
909,165 |
| 8 Jul 2020 |
GBX |
31.3 |
31.3 |
22.2 |
27.1 |
27.1 |
-4.9 (-15.31%)
|
2,087,614 |
| 7 Jul 2020 |
GBX |
32 |
32 |
31.3 |
32 |
32 |
+0.5 (+1.59%)
|
268,630 |
| 6 Jul 2020 |
GBX |
32.2 |
35.858 |
31.5 |
31.5 |
31.5 |
-0.6 (-1.87%)
|
235,852 |
| 3 Jul 2020 |
GBX |
32.4 |
32.4402 |
32.1 |
32.1 |
32.1 |
-0.9 (-2.73%)
|
91,798 |
| 2 Jul 2020 |
GBX |
32.9 |
33 |
32.137 |
33 |
33 |
+0.8 (+2.48%)
|
129,418 |
| 1 Jul 2020 |
GBX |
32.4 |
34.873 |
31.899 |
32.2 |
32.2 |
+0.3 (+0.94%)
|
329,425 |
| 30 Jun 2020 |
GBX |
32 |
35.878 |
31.9 |
31.9 |
31.9 |
-0.5 (-1.54%)
|
228,269 |
| 29 Jun 2020 |
GBX |
33 |
35.7 |
31.8 |
32.4 |
32.4 |
-0.5 (-1.52%)
|
691,320 |
| 26 Jun 2020 |
GBX |
32.5 |
35.9 |
32.039 |
32.9 |
32.9 |
-1.2 (-3.52%)
|
339,046 |
| 25 Jun 2020 |
GBX |
35.9 |
36.252 |
31.841 |
34.1 |
34.1 |
+0.7 (+2.10%)
|
190,795 |
| 24 Jun 2020 |
GBX |
32.5 |
35.715 |
32 |
33.4 |
33.4 |
+1.4 (+4.38%)
|
1,189,613 |
| 23 Jun 2020 |
GBX |
33.5 |
35.515 |
32 |
32 |
32 |
-2.35 (-6.84%)
|
1,024,149 |
| 22 Jun 2020 |
GBX |
33.4 |
35.759 |
32.5001 |
34.35 |
34.35 |
+0.15 (+0.44%)
|
403,126 |
| 19 Jun 2020 |
GBX |
34.5 |
34.8 |
33.0187 |
34.2 |
34.2 |
+0.4 (+1.18%)
|
856,695 |
| 18 Jun 2020 |
GBX |
33.4 |
36.2 |
32.5 |
33.8 |
33.8 |
-0.4 (-1.17%)
|
1,395,034 |
| 17 Jun 2020 |
GBX |
34.1 |
34.5949 |
32.227 |
34.2 |
34.2 |
+0.2 (+0.59%)
|
661,165 |
| 16 Jun 2020 |
GBX |
35 |
35 |
34 |
34 |
34 |
+0.1 (+0.29%)
|
300,398 |
| 15 Jun 2020 |
GBX |
34.1 |
35.6053 |
33.5 |
33.9 |
33.9 |
-0.9 (-2.59%)
|
121,108 |
| 12 Jun 2020 |
GBX |
34 |
34.919 |
34 |
34.8 |
34.8 |
-0.2 (-0.57%)
|
189,771 |
| 11 Jun 2020 |
GBX |
35 |
35.0453 |
34.4999 |
35 |
35 |
+0.9 (+2.64%)
|
369,860 |
