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 |
| 27 Apr 2020 |
GBX |
23.7 |
24 |
22.372 |
23.1 |
23.1 |
+1.2 (+5.48%)
|
1,274,305 |
| 24 Apr 2020 |
GBX |
22.9 |
22.927 |
21.9 |
21.9 |
21.9 |
-1.1 (-4.78%)
|
1,009,749 |
| 23 Apr 2020 |
GBX |
23.2 |
23.3924 |
22.9 |
23 |
23 |
-0.4 (-1.71%)
|
690,970 |
| 22 Apr 2020 |
GBX |
23.4 |
24 |
23 |
23.4 |
23.4 |
-0.3 (-1.27%)
|
549,830 |
| 21 Apr 2020 |
GBX |
24.5 |
25.2 |
23 |
23.7 |
23.7 |
-1.3 (-5.20%)
|
1,035,968 |
| 20 Apr 2020 |
GBX |
25.5 |
26.3 |
25 |
25 |
25 |
-0.3 (-1.19%)
|
278,041 |
| 17 Apr 2020 |
GBX |
26 |
27.0097 |
25.3 |
25.3 |
25.3 |
-0.3 (-1.17%)
|
346,509 |
| 16 Apr 2020 |
GBX |
26 |
28.767 |
25.3 |
25.6 |
25.6 |
-0.4 (-1.54%)
|
1,507,907 |
| 15 Apr 2020 |
GBX |
26 |
27.015 |
25 |
26 |
26 |
-0.3 (-1.14%)
|
1,420,378 |
| 14 Apr 2020 |
GBX |
28.7 |
28.7923 |
26 |
26.3 |
26.3 |
-2.65 (-9.15%)
|
2,509,358 |
| 9 Apr 2020 |
GBX |
28.6 |
29.9 |
27.9 |
28.95 |
28.95 |
+0.85 (+3.02%)
|
11,872,036 |
| 8 Apr 2020 |
GBX |
28.6 |
29.5959 |
27 |
28.1 |
28.1 |
-0.8 (-2.77%)
|
2,575,435 |
| 7 Apr 2020 |
GBX |
29.9 |
30 |
28.418 |
28.9 |
28.9 |
-0.9 (-3.02%)
|
809,584 |
| 6 Apr 2020 |
GBX |
28 |
29.9 |
28 |
29.8 |
29.8 |
+1.8 (+6.43%)
|
463,434 |
| 3 Apr 2020 |
GBX |
30 |
30 |
28 |
28 |
28 |
-0.9 (-3.11%)
|
264,807 |
| 2 Apr 2020 |
GBX |
32 |
32 |
28.9 |
28.9 |
28.9 |
-3 (-9.40%)
|
682,469 |
| 1 Apr 2020 |
GBX |
34.9 |
35.25 |
31.9 |
31.9 |
31.9 |
-4.6 (-12.60%)
|
979,236 |
| 31 Mar 2020 |
GBX |
39.3 |
41.87 |
33 |
36.5 |
36.5 |
-1 (-2.67%)
|
1,520,130 |
| 30 Mar 2020 |
GBX |
27.5 |
38.7804 |
26.0943 |
37.5 |
37.5 |
+10.05 (+36.61%)
|
1,623,109 |
| 27 Mar 2020 |
GBX |
27.9 |
27.9 |
26.35 |
27.45 |
27.45 |
+0.95 (+3.58%)
|
471,207 |
| 26 Mar 2020 |
GBX |
26.1 |
27 |
25.1288 |
26.5 |
26.5 |
+0.3 (+1.15%)
|
1,339,091 |
| 25 Mar 2020 |
GBX |
23.3 |
26.2 |
20.951 |
26.2 |
26.2 |
+3.2 (+13.91%)
|
1,023,389 |
| 24 Mar 2020 |
GBX |
19.45 |
23 |
18.662 |
23 |
23 |
+4.8 (+26.37%)
|
883,113 |
| 23 Mar 2020 |
GBX |
17 |
20 |
16.393 |
18.2 |
18.2 |
-0.25 (-1.36%)
|
1,406,721 |
| 20 Mar 2020 |
GBX |
16.5 |
18.819 |
16 |
18.45 |
18.45 |
+1.55 (+9.17%)
|
1,300,290 |
| 19 Mar 2020 |
GBX |
20.5 |
22.1 |
16.5 |
16.9 |
16.9 |
-3.6 (-17.56%)
|
1,891,930 |
| 18 Mar 2020 |
GBX |
34.9 |
34.9 |
20.5 |
20.5 |
20.5 |
-13.3 (-39.35%)
|
1,381,291 |
| 17 Mar 2020 |
GBX |
35.4 |
35.4 |
33 |
33.8 |
33.8 |
-1.7 (-4.79%)
|
1,182,230 |
| 16 Mar 2020 |
GBX |
40 |
40 |
34.6 |
35.5 |
35.5 |
-5.5 (-13.41%)
|
748,978 |
| 13 Mar 2020 |
GBX |
41.4 |
44.528 |
38.922 |
41 |
41 |
-0.9 (-2.15%)
|
6,592,080 |
