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 |
| 27 Oct 2017 |
GBX |
99 |
99.058 |
97.5 |
98.75 |
98.75 |
+1.25 (+1.28%)
|
323,384 |
| 26 Oct 2017 |
GBX |
98.5 |
99.375 |
96.65 |
97.5 |
97.5 |
+0.25 (+0.26%)
|
288,789 |
| 25 Oct 2017 |
GBX |
95 |
97.25 |
94.95 |
97.25 |
97.25 |
+2.25 (+2.37%)
|
355,662 |
| 24 Oct 2017 |
GBX |
98 |
98 |
95 |
95 |
95 |
-1.75 (-1.81%)
|
756,307 |
| 23 Oct 2017 |
GBX |
98.75 |
98.75 |
96 |
96.75 |
96.75 |
-1.25 (-1.28%)
|
610,249 |
| 20 Oct 2017 |
GBX |
98.75 |
98.75 |
97.75 |
98 |
98 |
0.0 (0.0%)
|
287,559 |
| 19 Oct 2017 |
GBX |
98.25 |
98.87 |
98 |
98 |
98 |
-1 (-1.01%)
|
329,833 |
| 18 Oct 2017 |
GBX |
98.75 |
99.5 |
98 |
99 |
99 |
0.0 (0.0%)
|
352,417 |
| 17 Oct 2017 |
GBX |
98.75 |
99.25 |
98.24 |
99 |
99 |
-0.25 (-0.25%)
|
295,765 |
| 16 Oct 2017 |
GBX |
99 |
99.25 |
98.5 |
99.25 |
99.25 |
0.0 (0.0%)
|
234,007 |
| 13 Oct 2017 |
GBX |
98.75 |
99.25 |
98.567 |
99.25 |
99.25 |
+0.5 (+0.51%)
|
439,689 |
| 12 Oct 2017 |
GBX |
99.5 |
99.74 |
98.5625 |
98.75 |
98.75 |
-0.75 (-0.75%)
|
516,188 |
| 11 Oct 2017 |
GBX |
99.75 |
100.333 |
98.845 |
99.5 |
99.5 |
-0.25 (-0.25%)
|
188,688 |
| 10 Oct 2017 |
GBX |
100 |
100.1 |
99 |
99.75 |
99.75 |
0.0 (0.0%)
|
235,750 |
| 9 Oct 2017 |
GBX |
100 |
100.48 |
98.75 |
99.75 |
99.75 |
-0.25 (-0.25%)
|
239,921 |
| 6 Oct 2017 |
GBX |
100.25 |
101 |
99.5 |
100 |
100 |
0.0 (0.0%)
|
145,162 |
| 5 Oct 2017 |
GBX |
101.75 |
101.75 |
99.511 |
100 |
100 |
+0.25 (+0.25%)
|
481,130 |
| 4 Oct 2017 |
GBX |
100.25 |
100.25 |
99.5 |
99.75 |
99.75 |
+0.25 (+0.25%)
|
302,782 |
| 3 Oct 2017 |
GBX |
100.25 |
100.446 |
99.5 |
99.5 |
99.5 |
-1.5 (-1.49%)
|
225,634 |
| 2 Oct 2017 |
GBX |
100.5 |
101 |
99.518 |
101 |
101 |
+1 (+1%)
|
275,932 |
| 29 Sep 2017 |
GBX |
102 |
102 |
100 |
100 |
100 |
-0.75 (-0.74%)
|
170,671 |
| 28 Sep 2017 |
GBX |
100.75 |
101.5 |
100.75 |
100.75 |
100.75 |
0.0 (0.0%)
|
162,483 |
| 27 Sep 2017 |
GBX |
100.75 |
101.5 |
100.513 |
100.75 |
100.75 |
-1 (-0.98%)
|
538,596 |
| 26 Sep 2017 |
GBX |
101.6 |
101.88 |
101 |
101.75 |
101.75 |
+0.125 (+0.12%)
|
105,523 |
| 25 Sep 2017 |
GBX |
102 |
102.375 |
100.47 |
101.625 |
101.625 |
+1.625 (+1.63%)
|
622,832 |
| 22 Sep 2017 |
GBX |
98 |
100 |
97.5 |
100 |
100 |
+2 (+2.04%)
|
523,414 |
| 21 Sep 2017 |
GBX |
98 |
99.375 |
97.66 |
98 |
98 |
-0.125 (-0.13%)
|
79,159 |
| 20 Sep 2017 |
GBX |
98 |
98.601 |
97.5 |
98.125 |
98.125 |
+0.125 (+0.13%)
|
10,010,176 |
| 19 Sep 2017 |
GBX |
98.5 |
99.5 |
97.5 |
98 |
98 |
-0.75 (-0.76%)
|
209,530 |
| 18 Sep 2017 |
GBX |
98.5 |
99 |
97.14 |
98.75 |
98.75 |
-0.25 (-0.25%)
|
600,645 |
