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 |
| 15 Sep 2017 |
GBX |
97.5 |
99.01 |
96.867 |
99 |
99 |
+1.5 (+1.54%)
|
1,587,752 |
| 14 Sep 2017 |
GBX |
98 |
98 |
97.01 |
97.5 |
97.5 |
+0.25 (+0.26%)
|
653,831 |
| 13 Sep 2017 |
GBX |
97 |
97.75 |
96.76 |
97.25 |
97.25 |
0.0 (0.0%)
|
772,270 |
| 12 Sep 2017 |
GBX |
97 |
97.5 |
96.5 |
97.25 |
97.25 |
0.0 (0.0%)
|
299,684 |
| 11 Sep 2017 |
GBX |
97.5 |
97.5625 |
96.75 |
97.25 |
97.25 |
0.0 (0.0%)
|
171,859 |
| 8 Sep 2017 |
GBX |
97.25 |
97.73 |
97 |
97.25 |
97.25 |
-0.5 (-0.51%)
|
282,761 |
| 7 Sep 2017 |
GBX |
98 |
98.1 |
97.25 |
97.75 |
97.75 |
-0.75 (-0.76%)
|
431,988 |
| 6 Sep 2017 |
GBX |
97.75 |
98.5 |
97 |
98.5 |
98.5 |
+0.625 (+0.64%)
|
421,406 |
| 5 Sep 2017 |
GBX |
99 |
99.38 |
97.5 |
97.875 |
97.875 |
-1.125 (-1.14%)
|
357,835 |
| 4 Sep 2017 |
GBX |
99 |
99.5 |
98 |
99 |
99 |
0.0 (0.0%)
|
662,293 |
| 1 Sep 2017 |
GBX |
98.25 |
99 |
98 |
99 |
99 |
+0.5 (+0.51%)
|
624,211 |
| 31 Aug 2017 |
GBX |
99.25 |
99.671 |
98.4768 |
98.5 |
98.5 |
-0.75 (-0.76%)
|
469,043 |
| 30 Aug 2017 |
GBX |
99.75 |
100.376 |
99 |
99.25 |
99.25 |
-0.75 (-0.75%)
|
195,167 |
| 29 Aug 2017 |
GBX |
101 |
101 |
99.5 |
100 |
100 |
+0.125 (+0.13%)
|
183,347 |
| 25 Aug 2017 |
GBX |
101.25 |
101.67 |
99.75 |
99.875 |
99.875 |
-1.5 (-1.48%)
|
1,861,409 |
| 24 Aug 2017 |
GBX |
102 |
102.2475 |
101 |
101.375 |
101.375 |
-0.625 (-0.61%)
|
428,300 |
| 23 Aug 2017 |
GBX |
102.75 |
103.068 |
102 |
102 |
102 |
-0.75 (-0.73%)
|
92,727 |
| 22 Aug 2017 |
GBX |
103.75 |
104.45 |
102.75 |
102.75 |
102.75 |
-1.375 (-1.32%)
|
213,462 |
| 21 Aug 2017 |
GBX |
104.5 |
104.5 |
103.75 |
104.125 |
104.125 |
+0.625 (+0.60%)
|
23,225 |
| 18 Aug 2017 |
GBX |
104.25 |
104.69 |
103.5 |
103.5 |
103.5 |
-0.5 (-0.48%)
|
299,491 |
| 17 Aug 2017 |
GBX |
106 |
106.375 |
104 |
104 |
104 |
-2.5 (-2.35%)
|
262,163 |
| 16 Aug 2017 |
GBX |
106.5 |
107.05 |
105.75 |
106.5 |
106.5 |
+0.125 (+0.12%)
|
166,794 |
| 15 Aug 2017 |
GBX |
104.25 |
107 |
103.403 |
106.375 |
106.375 |
+1.625 (+1.55%)
|
333,046 |
| 14 Aug 2017 |
GBX |
104.5 |
104.75 |
102.5 |
104.75 |
104.75 |
-0.25 (-0.24%)
|
176,358 |
| 11 Aug 2017 |
GBX |
101.75 |
105.0217 |
100.248 |
105 |
105 |
+3.75 (+3.70%)
|
385,597 |
| 10 Aug 2017 |
GBX |
100.75 |
101.5 |
100.088 |
101.25 |
101.25 |
-0.25 (-0.25%)
|
234,716 |
| 9 Aug 2017 |
GBX |
101 |
101.5 |
100 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
85,582 |
| 8 Aug 2017 |
GBX |
102 |
102 |
99.75 |
101 |
101 |
0.0 (0.0%)
|
327,086 |
| 7 Aug 2017 |
GBX |
101 |
101.7467 |
100 |
101 |
101 |
+0.5 (+0.50%)
|
142,106 |
| 4 Aug 2017 |
GBX |
101 |
101 |
100.27 |
100.5 |
100.5 |
+0.125 (+0.12%)
|
183,065 |
