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 |
| 10 Jun 2020 |
GBX |
35.3 |
35.7689 |
34 |
34.1 |
34.1 |
-1.4 (-3.94%)
|
1,240,432 |
| 9 Jun 2020 |
GBX |
34.3 |
35.9 |
34.3 |
35.5 |
35.5 |
+0.85 (+2.45%)
|
706,367 |
| 8 Jun 2020 |
GBX |
33.5 |
35 |
33.5 |
34.65 |
34.65 |
-0.85 (-2.39%)
|
287,989 |
| 5 Jun 2020 |
GBX |
34.4 |
35.5 |
33.5327 |
35.5 |
35.5 |
+0.7 (+2.01%)
|
241,423 |
| 4 Jun 2020 |
GBX |
35.3 |
35.5219 |
33.86 |
34.8 |
34.8 |
-0.2 (-0.57%)
|
448,036 |
| 3 Jun 2020 |
GBX |
34 |
35.75 |
32.1393 |
35 |
35 |
+2 (+6.06%)
|
566,141 |
| 2 Jun 2020 |
GBX |
33.5 |
34.988 |
33 |
33 |
33 |
0.0 (0.0%)
|
366,702 |
| 1 Jun 2020 |
GBX |
33.1 |
35.581 |
33 |
33 |
33 |
-1.6 (-4.62%)
|
293,924 |
| 29 May 2020 |
GBX |
33 |
34.9 |
32.48 |
34.6 |
34.6 |
+1.3 (+3.90%)
|
796,104 |
| 28 May 2020 |
GBX |
33.7 |
36.762 |
32.4 |
33.3 |
33.3 |
-0.1 (-0.30%)
|
374,391 |
| 27 May 2020 |
GBX |
34.2 |
36.4088 |
33 |
33.4 |
33.4 |
-0.1 (-0.30%)
|
366,121 |
| 26 May 2020 |
GBX |
34 |
34.5 |
32.054 |
33.5 |
33.5 |
-1.6 (-4.56%)
|
875,786 |
| 22 May 2020 |
GBX |
33.8 |
36.493 |
33 |
35.1 |
35.1 |
+1.7 (+5.09%)
|
165,611 |
| 21 May 2020 |
GBX |
33.8 |
36.9 |
33 |
33.4 |
33.4 |
-1.1 (-3.19%)
|
655,236 |
| 20 May 2020 |
GBX |
35.1 |
36 |
32.9297 |
34.5 |
34.5 |
-1.5 (-4.17%)
|
324,178 |
| 19 May 2020 |
GBX |
35.8 |
36.0531 |
33.633 |
36 |
36 |
+0.25 (+0.70%)
|
303,861 |
| 18 May 2020 |
GBX |
33.9 |
35.9 |
33.708 |
35.75 |
35.75 |
+3.05 (+9.33%)
|
752,559 |
| 15 May 2020 |
GBX |
32.9 |
33.9 |
32 |
32.7 |
32.7 |
+1.45 (+4.64%)
|
808,926 |
| 14 May 2020 |
GBX |
30.1 |
31.5 |
29.5 |
31.25 |
31.25 |
+0.55 (+1.79%)
|
1,408,338 |
| 13 May 2020 |
GBX |
30.4 |
31 |
29.925 |
30.7 |
30.7 |
+0.3 (+0.99%)
|
774,333 |
| 12 May 2020 |
GBX |
30.1 |
32.2 |
28.8554 |
30.4 |
30.4 |
+1.4 (+4.83%)
|
2,854,546 |
| 11 May 2020 |
GBX |
29 |
30.6 |
27.5 |
29 |
29 |
+1.1 (+3.94%)
|
1,080,726 |
| 7 May 2020 |
GBX |
24.9 |
27.9 |
24.8 |
27.9 |
27.9 |
+2.1 (+8.14%)
|
612,735 |
| 6 May 2020 |
GBX |
25.9 |
26 |
23 |
25.8 |
25.8 |
+1.2 (+4.88%)
|
1,504,880 |
| 5 May 2020 |
GBX |
24.8 |
25.9 |
23.2991 |
24.6 |
24.6 |
-0.1 (-0.40%)
|
500,844 |
| 4 May 2020 |
GBX |
23.9 |
24.7 |
23.1 |
24.7 |
24.7 |
-0.05 (-0.20%)
|
201,225 |
| 1 May 2020 |
GBX |
24 |
25.9 |
22.8038 |
24.75 |
24.75 |
+1.35 (+5.77%)
|
836,217 |
| 30 Apr 2020 |
GBX |
25.9 |
25.9 |
23.4 |
23.4 |
23.4 |
+0.5 (+2.18%)
|
866,656 |
| 29 Apr 2020 |
GBX |
23 |
23.93 |
22.092 |
22.9 |
22.9 |
-0.4 (-1.72%)
|
1,400,288 |
| 28 Apr 2020 |
GBX |
22.8 |
23.7 |
22.664 |
23.3 |
23.3 |
+0.2 (+0.87%)
|
524,374 |
