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 Jul 2021 |
GBX |
14.6 |
16.45 |
14 |
14.575 |
14.575 |
-0.425 (-2.83%)
|
111,820 |
| 26 Jul 2021 |
GBX |
14 |
16.079 |
14 |
15 |
15 |
+1 (+7.14%)
|
29,368 |
| 23 Jul 2021 |
GBX |
15.5 |
16.079 |
14 |
14 |
14 |
-1 (-6.67%)
|
237,750 |
| 22 Jul 2021 |
GBX |
14.9 |
16.75 |
14.5 |
15 |
15 |
+0.2 (+1.35%)
|
170,142 |
| 21 Jul 2021 |
GBX |
15.7 |
17.223 |
14.792 |
14.8 |
14.8 |
-0.5 (-3.27%)
|
544,436 |
| 20 Jul 2021 |
GBX |
15.35 |
15.85 |
14.8 |
15.3 |
15.3 |
-0.1 (-0.65%)
|
87,762 |
| 19 Jul 2021 |
GBX |
16 |
16.6 |
14.8 |
15.4 |
15.4 |
-2.1 (-12%)
|
522,088 |
| 16 Jul 2021 |
GBX |
17.65 |
18.65 |
17.3497 |
17.5 |
17.5 |
-0.35 (-1.96%)
|
471,228 |
| 15 Jul 2021 |
GBX |
18.05 |
18.5 |
16.9325 |
17.85 |
17.85 |
+1.05 (+6.25%)
|
142,876 |
| 14 Jul 2021 |
GBX |
17.65 |
18.7 |
16.35 |
16.8 |
16.8 |
-0.325 (-1.90%)
|
369,097 |
| 13 Jul 2021 |
GBX |
17.5 |
17.9 |
16.75 |
17.125 |
17.125 |
+0.475 (+2.85%)
|
627,701 |
| 12 Jul 2021 |
GBX |
17.45 |
18.634 |
16.65 |
16.65 |
16.65 |
-1.25 (-6.98%)
|
168,784 |
| 9 Jul 2021 |
GBX |
17.5 |
18.65 |
16.6 |
17.9 |
17.9 |
+0.875 (+5.14%)
|
283,835 |
| 8 Jul 2021 |
GBX |
17 |
17.85 |
16.9 |
17.025 |
17.025 |
+0.025 (+0.15%)
|
737,287 |
| 7 Jul 2021 |
GBX |
17.5 |
17.953 |
16.9 |
17 |
17 |
-0.15 (-0.87%)
|
331,689 |
| 6 Jul 2021 |
GBX |
17 |
17.2505 |
16.4545 |
17.15 |
17.15 |
+0.225 (+1.33%)
|
411,002 |
| 5 Jul 2021 |
GBX |
17 |
17.5 |
16.5208 |
16.925 |
16.925 |
-0.175 (-1.02%)
|
377,381 |
| 2 Jul 2021 |
GBX |
17 |
17.4 |
16.85 |
17.1 |
17.1 |
+0.15 (+0.88%)
|
407,943 |
| 1 Jul 2021 |
GBX |
17.45 |
17.45 |
16.55 |
16.95 |
16.95 |
-0.55 (-3.14%)
|
33,993 |
| 30 Jun 2021 |
GBX |
17.5 |
17.5 |
16.82 |
17.5 |
17.5 |
+0.45 (+2.64%)
|
440,468 |
| 29 Jun 2021 |
GBX |
16.68 |
17.85 |
16.35 |
17.05 |
17.05 |
-0.2 (-1.16%)
|
142,761 |
| 28 Jun 2021 |
GBX |
17.25 |
17.85 |
16.55 |
17.25 |
17.25 |
-0.8 (-4.43%)
|
231,641 |
| 25 Jun 2021 |
GBX |
17 |
18.05 |
16.75 |
18.05 |
18.05 |
+0.982 (+5.75%)
|
287,830 |
| 24 Jun 2021 |
GBX |
16.7385 |
17.0682 |
16.7015 |
17.0682 |
17.0682 |
-0.157 (-0.91%)
|
41,059 |
| 23 Jun 2021 |
GBX |
17.25 |
18.45 |
16.749 |
17.225 |
17.225 |
-0.225 (-1.29%)
|
210,039 |
| 22 Jun 2021 |
GBX |
18.45 |
18.5 |
16.35 |
17.45 |
17.45 |
-1.05 (-5.68%)
|
153,268 |
| 21 Jun 2021 |
GBX |
18.5 |
18.5 |
16.5975 |
18.5 |
18.5 |
+1.75 (+10.45%)
|
123,351 |
| 18 Jun 2021 |
GBX |
17.25 |
17.55 |
16.55 |
16.75 |
16.75 |
-0.85 (-4.83%)
|
346,068 |
| 17 Jun 2021 |
GBX |
17.75 |
18.45 |
16.75 |
17.6 |
17.6 |
+0.35 (+2.03%)
|
893,241 |
| 16 Jun 2021 |
GBX |
17 |
18.45 |
16.55 |
17.25 |
17.25 |
-0.4 (-2.27%)
|
491,752 |
