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 |
| 8 Sep 2021 |
GBX |
13.35 |
14.9 |
13.2389 |
13.925 |
13.925 |
-0.275 (-1.94%)
|
143,602 |
| 7 Sep 2021 |
GBX |
13 |
14.95 |
13 |
14.2 |
14.2 |
+0.7 (+5.19%)
|
602,899 |
| 6 Sep 2021 |
GBX |
13.05 |
14.9 |
13.05 |
13.5 |
13.5 |
+0.15 (+1.12%)
|
213,588 |
| 3 Sep 2021 |
GBX |
14.95 |
14.99 |
13.05 |
13.35 |
13.35 |
-1.3 (-8.87%)
|
288,409 |
| 2 Sep 2021 |
GBX |
14.2 |
15.4 |
13.596 |
14.65 |
14.65 |
+0.2 (+1.38%)
|
64,163 |
| 1 Sep 2021 |
GBX |
14.35 |
15.8 |
13.2 |
14.45 |
14.45 |
-2.125 (-12.82%)
|
720,355 |
| 31 Aug 2021 |
GBX |
15 |
16.9 |
15 |
16.575 |
16.575 |
+0.05 (+0.30%)
|
180,387 |
| 27 Aug 2021 |
GBX |
16.85 |
16.85 |
16.25 |
16.525 |
16.525 |
-0.075 (-0.45%)
|
239,063 |
| 26 Aug 2021 |
GBX |
16.9 |
16.9 |
16.3 |
16.6 |
16.6 |
-0.1 (-0.60%)
|
1,616,394 |
| 25 Aug 2021 |
GBX |
16.7 |
17.0109 |
16.045 |
16.7 |
16.7 |
+0.3 (+1.83%)
|
268,739 |
| 24 Aug 2021 |
GBX |
16.55 |
16.6 |
16.24 |
16.4 |
16.4 |
+0.075 (+0.46%)
|
1,320,969 |
| 23 Aug 2021 |
GBX |
16.05 |
16.695 |
15.484 |
16.325 |
16.325 |
0.0 (0.0%)
|
218,000 |
| 20 Aug 2021 |
GBX |
16.7 |
16.7 |
16.1 |
16.325 |
16.325 |
+0.175 (+1.08%)
|
68,835 |
| 19 Aug 2021 |
GBX |
16.45 |
16.75 |
15.274 |
16.15 |
16.15 |
-0.2 (-1.22%)
|
371,031 |
| 18 Aug 2021 |
GBX |
16.65 |
16.7 |
14.15 |
16.35 |
16.35 |
-0.05 (-0.30%)
|
217,475 |
| 17 Aug 2021 |
GBX |
16.075 |
16.7 |
15.21 |
16.4 |
16.4 |
+0.1 (+0.61%)
|
123,033 |
| 16 Aug 2021 |
GBX |
16.1 |
16.65 |
15.852 |
16.3 |
16.3 |
+0.075 (+0.46%)
|
134,828 |
| 13 Aug 2021 |
GBX |
15.5 |
16.65 |
14.7 |
16.225 |
16.225 |
-0.125 (-0.76%)
|
84,192 |
| 12 Aug 2021 |
GBX |
16 |
16.5168 |
15.345 |
16.35 |
16.35 |
+0.425 (+2.67%)
|
487,833 |
| 11 Aug 2021 |
GBX |
15.15 |
16.65 |
15.15 |
15.925 |
15.925 |
+0.075 (+0.47%)
|
440,595 |
| 10 Aug 2021 |
GBX |
16.651 |
16.7 |
15.05 |
15.85 |
15.85 |
-0.85 (-5.09%)
|
1,283,067 |
| 9 Aug 2021 |
GBX |
15.9 |
16.7 |
14.311 |
16.7 |
16.7 |
+1.725 (+11.52%)
|
416,630 |
| 6 Aug 2021 |
GBX |
15.55 |
15.95 |
14 |
14.975 |
14.975 |
-0.925 (-5.82%)
|
462,025 |
| 5 Aug 2021 |
GBX |
15.6 |
16 |
15.5022 |
15.9 |
15.9 |
+0.175 (+1.11%)
|
39,532 |
| 4 Aug 2021 |
GBX |
15.95 |
15.95 |
15.5 |
15.725 |
15.725 |
+0.125 (+0.80%)
|
696,265 |
| 3 Aug 2021 |
GBX |
15.55 |
15.95 |
14.58 |
15.6 |
15.6 |
+0.375 (+2.46%)
|
1,268,802 |
| 2 Aug 2021 |
GBX |
14.6 |
15.95 |
14.302 |
15.225 |
15.225 |
+0.475 (+3.22%)
|
228,063 |
| 30 Jul 2021 |
GBX |
14.3 |
15.9 |
14.2 |
14.75 |
14.75 |
-0.55 (-3.59%)
|
368,991 |
| 29 Jul 2021 |
GBX |
14 |
16.5 |
14 |
15.3 |
15.3 |
+1.2 (+8.51%)
|
69,509 |
| 28 Jul 2021 |
GBX |
14.2 |
16.35 |
14 |
14.1 |
14.1 |
-0.475 (-3.26%)
|
188,420 |
