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 |
| 12 Mar 2020 |
GBX |
44.2 |
44.2 |
41 |
41.9 |
41.9 |
-2.6 (-5.84%)
|
477,580 |
| 11 Mar 2020 |
GBX |
45 |
47.887 |
44.2 |
44.5 |
44.5 |
-0.5 (-1.11%)
|
592,972 |
| 10 Mar 2020 |
GBX |
46 |
48.626 |
45 |
45 |
45 |
-0.4 (-0.88%)
|
563,080 |
| 9 Mar 2020 |
GBX |
46.3 |
48.933 |
45.4 |
45.4 |
45.4 |
-1.8 (-3.81%)
|
1,004,129 |
| 6 Mar 2020 |
GBX |
47.6 |
50.4 |
46.8 |
47.2 |
47.2 |
-2 (-4.07%)
|
377,332 |
| 5 Mar 2020 |
GBX |
49.3 |
49.601 |
47.6 |
49.2 |
49.2 |
-1.2 (-2.38%)
|
991,868 |
| 4 Mar 2020 |
GBX |
49.2 |
50.4 |
48.8 |
50.4 |
50.4 |
+1.4 (+2.86%)
|
515,479 |
| 3 Mar 2020 |
GBX |
49.5 |
50.307 |
49 |
49 |
49 |
0.0 (0.0%)
|
412,731 |
| 2 Mar 2020 |
GBX |
49.2 |
50.8 |
49 |
49 |
49 |
+0.8 (+1.66%)
|
375,747 |
| 28 Feb 2020 |
GBX |
50.2 |
50.4336 |
48 |
48.2 |
48.2 |
-2 (-3.98%)
|
1,205,442 |
| 27 Feb 2020 |
GBX |
50.8 |
51 |
50.2 |
50.2 |
50.2 |
-1 (-1.95%)
|
175,786 |
| 26 Feb 2020 |
GBX |
53.6 |
53.6 |
50.6 |
51.2 |
51.2 |
+0.2 (+0.39%)
|
428,303 |
| 25 Feb 2020 |
GBX |
51.2 |
52.3 |
51 |
51 |
51 |
0.0 (0.0%)
|
287,250 |
| 24 Feb 2020 |
GBX |
51.2 |
52.846 |
50.6 |
51 |
51 |
-1.2 (-2.30%)
|
513,589 |
| 21 Feb 2020 |
GBX |
52 |
53.544 |
52 |
52.2 |
52.2 |
+0.2 (+0.38%)
|
674,814 |
| 20 Feb 2020 |
GBX |
53.2 |
53.2 |
51 |
52 |
52 |
0.0 (0.0%)
|
1,412,257 |
| 19 Feb 2020 |
GBX |
52 |
53.125 |
51.5 |
52 |
52 |
+0.4 (+0.78%)
|
1,441,044 |
| 18 Feb 2020 |
GBX |
52.2 |
53.647 |
51.6 |
51.6 |
51.6 |
-0.4 (-0.77%)
|
1,531,083 |
| 17 Feb 2020 |
GBX |
51 |
52.6 |
50 |
52 |
52 |
+1.8 (+3.59%)
|
1,324,430 |
| 14 Feb 2020 |
GBX |
49.4 |
52.288 |
49.1 |
50.2 |
50.2 |
+1.1 (+2.24%)
|
979,519 |
| 13 Feb 2020 |
GBX |
49.1 |
49.5297 |
49 |
49.1 |
49.1 |
-0.1 (-0.20%)
|
983,599 |
| 12 Feb 2020 |
GBX |
49.5 |
49.678 |
49 |
49.2 |
49.2 |
-0.8 (-1.60%)
|
1,591,361 |
| 11 Feb 2020 |
GBX |
49.8 |
50.64 |
49 |
50 |
50 |
-0.6 (-1.19%)
|
4,236,727 |
| 10 Feb 2020 |
GBX |
52.6 |
53 |
49.463 |
50.6 |
50.6 |
-2.4 (-4.53%)
|
4,510,626 |
| 7 Feb 2020 |
GBX |
53 |
53.488 |
52 |
53 |
53 |
0.0 (0.0%)
|
1,307,441 |
| 6 Feb 2020 |
GBX |
51 |
53.6 |
51 |
53 |
53 |
+0.3 (+0.57%)
|
560,764 |
| 5 Feb 2020 |
GBX |
52.8 |
53.782 |
51.215 |
52.7 |
52.7 |
0.0 (0.0%)
|
1,269,843 |
| 4 Feb 2020 |
GBX |
52 |
54.097 |
51.226 |
52.7 |
52.7 |
+1.7 (+3.33%)
|
693,187 |
| 3 Feb 2020 |
GBX |
52.2 |
52.7 |
50 |
51 |
51 |
-0.2 (-0.39%)
|
8,933,635 |
| 31 Jan 2020 |
GBX |
51.6 |
53 |
51 |
51.2 |
51.2 |
-1.1 (-2.10%)
|
2,733,664 |
