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 |
| 29 Aug 2018 |
GBX |
95.2 |
96 |
94.522 |
96 |
96 |
+1 (+1.05%)
|
580,797 |
| 28 Aug 2018 |
GBX |
94.6 |
96 |
93.755 |
95 |
95 |
-0.2 (-0.21%)
|
512,514 |
| 24 Aug 2018 |
GBX |
94.8 |
95.292 |
94.25 |
95.2 |
95.2 |
+1.2 (+1.28%)
|
235,586 |
| 23 Aug 2018 |
GBX |
95.2 |
95.92 |
94 |
94 |
94 |
-1.2 (-1.26%)
|
613,896 |
| 22 Aug 2018 |
GBX |
94.8 |
95.988 |
94.372 |
95.2 |
95.2 |
0.0 (0.0%)
|
372,535 |
| 21 Aug 2018 |
GBX |
93.2 |
96.8 |
93.2 |
95.2 |
95.2 |
+1.2 (+1.28%)
|
959,225 |
| 20 Aug 2018 |
GBX |
93.8 |
94 |
92.306 |
94 |
94 |
+1.8 (+1.95%)
|
948,172 |
| 17 Aug 2018 |
GBX |
93 |
93.7182 |
91.1436 |
92.2 |
92.2 |
+1.2 (+1.32%)
|
206,356 |
| 16 Aug 2018 |
GBX |
93 |
93.573 |
91 |
91 |
91 |
-1.3 (-1.41%)
|
282,484 |
| 15 Aug 2018 |
GBX |
91.8 |
93.2789 |
91.2 |
92.3 |
92.3 |
-0.6 (-0.65%)
|
382,515 |
| 14 Aug 2018 |
GBX |
93.6 |
93.6 |
92.216 |
92.9 |
92.9 |
+0.6 (+0.65%)
|
101,129 |
| 13 Aug 2018 |
GBX |
92 |
93.44 |
91.4 |
92.3 |
92.3 |
-1.1 (-1.18%)
|
244,062 |
| 10 Aug 2018 |
GBX |
93.4 |
93.4 |
92 |
93.4 |
93.4 |
0.0 (0.0%)
|
139,908 |
| 9 Aug 2018 |
GBX |
91.6 |
93.8 |
91.6 |
93.4 |
93.4 |
+1 (+1.08%)
|
217,516 |
| 8 Aug 2018 |
GBX |
91.2 |
93.6 |
91.2 |
92.4 |
92.4 |
+0.6 (+0.65%)
|
211,590 |
| 7 Aug 2018 |
GBX |
91.6 |
93.068 |
91.6 |
91.8 |
91.8 |
-1.4 (-1.50%)
|
259,725 |
| 6 Aug 2018 |
GBX |
93 |
93.964 |
92.164 |
93.2 |
93.2 |
+0.6 (+0.65%)
|
186,112 |
| 3 Aug 2018 |
GBX |
90 |
92.8 |
90 |
92.6 |
92.6 |
+0.6 (+0.65%)
|
348,094 |
| 2 Aug 2018 |
GBX |
90.2 |
92 |
89.2 |
92 |
92 |
+1.2 (+1.32%)
|
1,052,808 |
| 1 Aug 2018 |
GBX |
91 |
92 |
90.8 |
90.8 |
90.8 |
-0.8 (-0.87%)
|
189,929 |
| 31 Jul 2018 |
GBX |
92 |
92.5 |
91 |
91.6 |
91.6 |
0.0 (0.0%)
|
449,162 |
| 30 Jul 2018 |
GBX |
94.4 |
94.9 |
91.6 |
91.6 |
91.6 |
-2.9 (-3.07%)
|
864,595 |
| 27 Jul 2018 |
GBX |
93.96 |
95 |
93.6 |
94.5 |
94.5 |
+0.4 (+0.43%)
|
935,234 |
| 26 Jul 2018 |
GBX |
93.8 |
94.8 |
93.4 |
94.1 |
94.1 |
+0.3 (+0.32%)
|
165,954 |
| 25 Jul 2018 |
GBX |
94 |
95.2 |
93 |
93.8 |
93.8 |
-0.2 (-0.21%)
|
529,432 |
| 24 Jul 2018 |
GBX |
93.8 |
94 |
93.1 |
94 |
94 |
+0.2 (+0.21%)
|
284,492 |
| 23 Jul 2018 |
GBX |
94 |
94 |
93.1 |
93.8 |
93.8 |
+0.2 (+0.21%)
|
423,556 |
| 20 Jul 2018 |
GBX |
93.4 |
94 |
92.715 |
93.6 |
93.6 |
0.0 (0.0%)
|
392,248 |
| 19 Jul 2018 |
GBX |
92.2 |
93.6 |
92.2 |
93.6 |
93.6 |
+0.2 (+0.21%)
|
403,325 |
| 18 Jul 2018 |
GBX |
92.8 |
93.6 |
92.2 |
93.4 |
93.4 |
+0.2 (+0.21%)
|
379,606 |
