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 |
| 16 Dec 2019 |
GBX |
81 |
82.5209 |
79.872 |
81.2 |
81.2 |
-0.5 (-0.61%)
|
516,408 |
| 13 Dec 2019 |
GBX |
82.8 |
82.8 |
81 |
81.7 |
81.7 |
+0.7 (+0.86%)
|
570,501 |
| 12 Dec 2019 |
GBX |
82 |
82.8017 |
80.8 |
81 |
81 |
-0.8 (-0.98%)
|
430,675 |
| 11 Dec 2019 |
GBX |
81.6 |
82.509 |
81.6 |
81.8 |
81.8 |
-1 (-1.21%)
|
228,348 |
| 10 Dec 2019 |
GBX |
82.2 |
82.8 |
81.2 |
82.8 |
82.8 |
+0.2 (+0.24%)
|
200,457 |
| 9 Dec 2019 |
GBX |
82 |
82.8 |
81.2 |
82.6 |
82.6 |
0.0 (0.0%)
|
564,526 |
| 6 Dec 2019 |
GBX |
81.8 |
82.6 |
81.5 |
82.6 |
82.6 |
-0.2 (-0.24%)
|
493,759 |
| 5 Dec 2019 |
GBX |
82.8 |
82.8 |
81.913 |
82.8 |
82.8 |
+0.2 (+0.24%)
|
103,792 |
| 4 Dec 2019 |
GBX |
83 |
83.278 |
82 |
82.6 |
82.6 |
-0.4 (-0.48%)
|
152,847 |
| 3 Dec 2019 |
GBX |
83 |
83.359 |
82.804 |
83 |
83 |
-0.2 (-0.24%)
|
400,573 |
| 2 Dec 2019 |
GBX |
82 |
83.2 |
81.8 |
83.2 |
83.2 |
+1.4 (+1.71%)
|
417,792 |
| 29 Nov 2019 |
GBX |
81.688 |
81.9999 |
81.688 |
81.8 |
81.8 |
-0.2 (-0.24%)
|
125,006 |
| 28 Nov 2019 |
GBX |
81.2 |
82 |
80.804 |
82 |
82 |
+0.6 (+0.74%)
|
318,730 |
| 27 Nov 2019 |
GBX |
80.6 |
81.6 |
80.21 |
81.4 |
81.4 |
+1 (+1.24%)
|
213,293 |
| 26 Nov 2019 |
GBX |
79.2 |
81.1999 |
79.2 |
80.4 |
80.4 |
+0.4 (+0.50%)
|
418,121 |
| 25 Nov 2019 |
GBX |
80.2 |
80.383 |
79.286 |
80 |
80 |
0.0 (0.0%)
|
231,239 |
| 22 Nov 2019 |
GBX |
78.2 |
80.134 |
78 |
80 |
80 |
+0.4 (+0.50%)
|
166,247 |
| 21 Nov 2019 |
GBX |
79.4 |
79.6 |
79.13 |
79.6 |
79.6 |
0.0 (0.0%)
|
148,305 |
| 20 Nov 2019 |
GBX |
79.4 |
79.863 |
78.3195 |
79.6 |
79.6 |
+1.1 (+1.40%)
|
276,359 |
| 19 Nov 2019 |
GBX |
79.774 |
80.117 |
78.4344 |
78.5 |
78.5 |
-0.2 (-0.25%)
|
248,351 |
| 18 Nov 2019 |
GBX |
78.2 |
79.82 |
78.2 |
78.7 |
78.7 |
-1.3 (-1.63%)
|
474,674 |
| 15 Nov 2019 |
GBX |
79 |
80 |
78.264 |
80 |
80 |
+0.8 (+1.01%)
|
713,483 |
| 14 Nov 2019 |
GBX |
79.2 |
79.2 |
77.8 |
79.2 |
79.2 |
0.0 (0.0%)
|
392,134 |
| 13 Nov 2019 |
GBX |
78.4 |
79.4041 |
77.65 |
79.2 |
79.2 |
-0.6 (-0.75%)
|
1,040,769 |
| 12 Nov 2019 |
GBX |
79.4 |
79.8 |
77.6727 |
79.8 |
79.8 |
+0.6 (+0.76%)
|
1,187,412 |
| 11 Nov 2019 |
GBX |
78.2 |
79.646 |
78.2 |
79.2 |
79.2 |
+0.8 (+1.02%)
|
842,227 |
| 8 Nov 2019 |
GBX |
79.2 |
79.8171 |
78.4 |
78.4 |
78.4 |
-0.7 (-0.88%)
|
1,450,087 |
| 7 Nov 2019 |
GBX |
79.7 |
80 |
78 |
79.1 |
79.1 |
-0.7 (-0.88%)
|
849,163 |
| 6 Nov 2019 |
GBX |
79 |
80 |
78.982 |
79.8 |
79.8 |
+0.8 (+1.01%)
|
318,484 |
| 5 Nov 2019 |
GBX |
76.2 |
79 |
76.2 |
79 |
79 |
+2.8 (+3.67%)
|
519,391 |
