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 Dec 2017 |
GBX |
90.5 |
91.5 |
90 |
91 |
91 |
-1 (-1.09%)
|
632,097 |
| 7 Dec 2017 |
GBX |
91.5 |
92.25 |
90.5915 |
92 |
92 |
-0.5 (-0.54%)
|
258,909 |
| 6 Dec 2017 |
GBX |
91.75 |
92.625 |
91.5 |
92.5 |
92.5 |
+0.25 (+0.27%)
|
403,432 |
| 5 Dec 2017 |
GBX |
92.5 |
92.5 |
91.5 |
92.25 |
92.25 |
-0.375 (-0.40%)
|
168,443 |
| 4 Dec 2017 |
GBX |
92 |
92.625 |
91.5 |
92.625 |
92.625 |
+1.125 (+1.23%)
|
364,330 |
| 1 Dec 2017 |
GBX |
93 |
93 |
91.5 |
91.5 |
91.5 |
-0.5 (-0.54%)
|
376,432 |
| 30 Nov 2017 |
GBX |
93.5 |
93.75 |
91.75 |
92 |
92 |
-0.75 (-0.81%)
|
754,596 |
| 29 Nov 2017 |
GBX |
92.75 |
92.75 |
91.523 |
92.75 |
92.75 |
-0.125 (-0.13%)
|
130,603 |
| 28 Nov 2017 |
GBX |
94 |
94 |
92 |
92.875 |
92.875 |
-0.25 (-0.27%)
|
177,492 |
| 27 Nov 2017 |
GBX |
93 |
93.788 |
92.5 |
93.125 |
93.125 |
-0.75 (-0.80%)
|
316,130 |
| 24 Nov 2017 |
GBX |
94 |
94.84 |
93.25 |
93.875 |
93.875 |
-0.75 (-0.79%)
|
785,745 |
| 23 Nov 2017 |
GBX |
95.75 |
95.75 |
93.388 |
94.625 |
94.625 |
-0.625 (-0.66%)
|
754,243 |
| 22 Nov 2017 |
GBX |
95 |
95.628 |
94.6875 |
95.25 |
95.25 |
+0.75 (+0.79%)
|
298,098 |
| 21 Nov 2017 |
GBX |
93 |
95.5 |
91.575 |
94.5 |
94.5 |
+2.375 (+2.58%)
|
1,319,636 |
| 20 Nov 2017 |
GBX |
92.125 |
92.835 |
91 |
92.125 |
92.125 |
+0.875 (+0.96%)
|
480,652 |
| 17 Nov 2017 |
GBX |
91.5 |
91.5 |
90.325 |
91.25 |
91.25 |
+1 (+1.11%)
|
517,135 |
| 16 Nov 2017 |
GBX |
90.5 |
91 |
90 |
90.25 |
90.25 |
-0.375 (-0.41%)
|
1,439,244 |
| 15 Nov 2017 |
GBX |
91 |
91.5 |
90 |
90.625 |
90.625 |
-0.75 (-0.82%)
|
258,953 |
| 14 Nov 2017 |
GBX |
91.25 |
93 |
91.188 |
91.375 |
91.375 |
-0.375 (-0.41%)
|
318,181 |
| 13 Nov 2017 |
GBX |
91.5 |
92.375 |
91.25 |
91.75 |
91.75 |
-0.25 (-0.27%)
|
314,545 |
| 10 Nov 2017 |
GBX |
91.75 |
92 |
90.885 |
92 |
92 |
+0.75 (+0.82%)
|
345,368 |
| 9 Nov 2017 |
GBX |
93.25 |
93.25 |
90.01 |
91.25 |
91.25 |
-1.75 (-1.88%)
|
1,606,072 |
| 8 Nov 2017 |
GBX |
94.25 |
94.808 |
93 |
93 |
93 |
-2.25 (-2.36%)
|
464,220 |
| 7 Nov 2017 |
GBX |
95.25 |
95.5 |
94.5 |
95.25 |
95.25 |
+0.5 (+0.53%)
|
279,957 |
| 6 Nov 2017 |
GBX |
96.25 |
96.441 |
94.5 |
94.75 |
94.75 |
-1.25 (-1.30%)
|
407,313 |
| 3 Nov 2017 |
GBX |
97.75 |
98.335 |
95.5 |
96 |
96 |
-1.75 (-1.79%)
|
413,174 |
| 2 Nov 2017 |
GBX |
98.5 |
98.5 |
97.5 |
97.75 |
97.75 |
-0.25 (-0.26%)
|
741,584 |
| 1 Nov 2017 |
GBX |
98 |
98.838 |
97.75 |
98 |
98 |
-0.25 (-0.25%)
|
1,131,706 |
| 31 Oct 2017 |
GBX |
99.5 |
99.5 |
98 |
98.25 |
98.25 |
-0.5 (-0.51%)
|
205,458 |
| 30 Oct 2017 |
GBX |
98 |
99 |
97.75 |
98.75 |
98.75 |
0.0 (0.0%)
|
399,563 |
