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 |
| 20 Oct 2021 |
GBX |
14.55 |
15.55 |
14.13 |
14.2 |
14.2 |
-0.4 (-2.74%)
|
305,609 |
| 19 Oct 2021 |
GBX |
15.5 |
15.55 |
14.1346 |
14.6 |
14.6 |
-0.025 (-0.17%)
|
60,722 |
| 18 Oct 2021 |
GBX |
14.1272 |
15.55 |
14 |
14.625 |
14.625 |
+0.375 (+2.63%)
|
208,877 |
| 15 Oct 2021 |
GBX |
14.25 |
15.35 |
14.02 |
14.25 |
14.25 |
-0.425 (-2.90%)
|
66,665 |
| 14 Oct 2021 |
GBX |
15 |
15.55 |
14.1071 |
14.675 |
14.675 |
+0.05 (+0.34%)
|
167,384 |
| 13 Oct 2021 |
GBX |
14.25 |
15.55 |
14 |
14.625 |
14.625 |
+0.35 (+2.45%)
|
69,566 |
| 12 Oct 2021 |
GBX |
13.62 |
15 |
13.55 |
14.275 |
14.275 |
-0.4 (-2.73%)
|
127,779 |
| 11 Oct 2021 |
GBX |
14.95 |
15.303 |
14.0835 |
14.675 |
14.675 |
-0.925 (-5.93%)
|
267,111 |
| 8 Oct 2021 |
GBX |
14.4 |
15.6 |
13.618 |
15.6 |
15.6 |
+0.4 (+2.63%)
|
623,900 |
| 7 Oct 2021 |
GBX |
14.8 |
15.613 |
14.8 |
15.2 |
15.2 |
-0.3 (-1.94%)
|
561,790 |
| 6 Oct 2021 |
GBX |
14.8 |
15.5 |
13.214 |
15.5 |
15.5 |
+0.425 (+2.82%)
|
662,542 |
| 5 Oct 2021 |
GBX |
14.9 |
15.451 |
14.3085 |
15.075 |
15.075 |
+0.225 (+1.52%)
|
1,056,054 |
| 4 Oct 2021 |
GBX |
14.8 |
15.2 |
13.192 |
14.85 |
14.85 |
+0.1 (+0.68%)
|
1,257,336 |
| 1 Oct 2021 |
GBX |
14.75 |
15.15 |
14.75 |
14.75 |
14.75 |
0.0 (0.0%)
|
661,855 |
| 30 Sep 2021 |
GBX |
14.25 |
15.2 |
14.07 |
14.75 |
14.75 |
-0.175 (-1.17%)
|
204,780 |
| 29 Sep 2021 |
GBX |
14.85 |
15.2 |
13.35 |
14.925 |
14.925 |
+0.75 (+5.29%)
|
571,375 |
| 28 Sep 2021 |
GBX |
14.45 |
14.85 |
13.563 |
14.175 |
14.175 |
0.0 (0.0%)
|
718,046 |
| 27 Sep 2021 |
GBX |
14.65 |
14.65 |
13.8 |
14.175 |
14.175 |
0.0 (0.0%)
|
375,979 |
| 24 Sep 2021 |
GBX |
14.05 |
14.85 |
13.4 |
14.175 |
14.175 |
+0.2 (+1.43%)
|
518,841 |
| 23 Sep 2021 |
GBX |
14 |
14.4981 |
12.95 |
13.975 |
13.975 |
+0.1 (+0.72%)
|
190,692 |
| 22 Sep 2021 |
GBX |
14.85 |
14.85 |
13.805 |
13.875 |
13.875 |
-0.625 (-4.31%)
|
212,731 |
| 21 Sep 2021 |
GBX |
14.55 |
14.7091 |
13.71 |
14.5 |
14.5 |
+0.05 (+0.35%)
|
164,480 |
| 20 Sep 2021 |
GBX |
14 |
14.8 |
13.636 |
14.45 |
14.45 |
0.0 (0.0%)
|
642,874 |
| 17 Sep 2021 |
GBX |
13.9 |
14.8 |
13.717 |
14.45 |
14.45 |
+0.575 (+4.14%)
|
96,076 |
| 16 Sep 2021 |
GBX |
14 |
14.95 |
12.9 |
13.875 |
13.875 |
-0.15 (-1.07%)
|
237,583 |
| 15 Sep 2021 |
GBX |
14.05 |
15.2714 |
12.9 |
14.025 |
14.025 |
+0.35 (+2.56%)
|
160,430 |
| 14 Sep 2021 |
GBX |
14.8 |
14.881 |
12.9 |
13.675 |
13.675 |
-0.725 (-5.03%)
|
334,630 |
| 13 Sep 2021 |
GBX |
13.6 |
14.7 |
12.9 |
14.4 |
14.4 |
+0.479 (+3.44%)
|
253,562 |
| 10 Sep 2021 |
GBX |
14 |
14.801 |
13.921 |
13.921 |
13.921 |
-0.179 (-1.27%)
|
285,259 |
| 9 Sep 2021 |
GBX |
13.246 |
14.6037 |
13.246 |
14.1 |
14.1 |
+0.175 (+1.26%)
|
11,628 |
