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 |
| 29 Dec 2016 |
GBX |
113 |
114.78 |
113 |
113 |
113 |
0.0 (0.0%)
|
20,312 |
| 28 Dec 2016 |
GBX |
115 |
115 |
113 |
113 |
113 |
-1.5 (-1.31%)
|
101,119 |
| 23 Dec 2016 |
GBX |
113.25 |
114.9354 |
113.25 |
114.5 |
114.5 |
+0.75 (+0.66%)
|
152,531 |
| 22 Dec 2016 |
GBX |
113.75 |
115.225 |
113.4788 |
113.75 |
113.75 |
-0.25 (-0.22%)
|
1,329,198 |
| 21 Dec 2016 |
GBX |
114.5 |
114.753 |
113 |
114 |
114 |
-1 (-0.87%)
|
209,656 |
| 20 Dec 2016 |
GBX |
113.5 |
115 |
113.363 |
115 |
115 |
+1.25 (+1.10%)
|
268,478 |
| 19 Dec 2016 |
GBX |
113.5 |
114.5 |
111.75 |
113.75 |
113.75 |
-0.75 (-0.66%)
|
387,033 |
| 16 Dec 2016 |
GBX |
113 |
114.5 |
111.25 |
114.5 |
114.5 |
+3.5 (+3.15%)
|
166,272 |
| 15 Dec 2016 |
GBX |
111 |
113 |
111 |
111 |
111 |
0.0 (0.0%)
|
801,814 |
| 14 Dec 2016 |
GBX |
110.5 |
112.9564 |
110.5 |
111 |
111 |
-1 (-0.89%)
|
906,788 |
| 13 Dec 2016 |
GBX |
112.25 |
112.5 |
110.948 |
112 |
112 |
+0.75 (+0.67%)
|
642,580 |
| 12 Dec 2016 |
GBX |
112.5 |
112.5 |
111.138 |
111.25 |
111.25 |
-1.25 (-1.11%)
|
249,714 |
| 9 Dec 2016 |
GBX |
112.5 |
112.5 |
110.5 |
112.5 |
112.5 |
+1.5 (+1.35%)
|
45,256 |
| 8 Dec 2016 |
GBX |
111 |
112.125 |
110.5333 |
111 |
111 |
-2 (-1.77%)
|
93,276 |
| 7 Dec 2016 |
GBX |
109.25 |
113 |
108.5 |
113 |
113 |
+3 (+2.73%)
|
243,680 |
| 6 Dec 2016 |
GBX |
110 |
111 |
108.5 |
110 |
110 |
-0.5 (-0.45%)
|
204,921 |
| 5 Dec 2016 |
GBX |
111.5 |
111.5 |
108.5 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
137,011 |
| 2 Dec 2016 |
GBX |
111.5 |
111.5 |
109.159 |
111 |
111 |
-0.5 (-0.45%)
|
151,187 |
| 1 Dec 2016 |
GBX |
110.5 |
111.58 |
110.25 |
111.5 |
111.5 |
+0.5 (+0.45%)
|
85,263 |
| 30 Nov 2016 |
GBX |
111 |
111.8 |
110.875 |
111 |
111 |
0.0 (0.0%)
|
61,145 |
| 29 Nov 2016 |
GBX |
111 |
111.831 |
110.75 |
111 |
111 |
+0.5 (+0.45%)
|
401,253 |
| 28 Nov 2016 |
GBX |
111 |
111.808 |
110.5 |
110.5 |
110.5 |
+1.5 (+1.38%)
|
199,039 |
| 25 Nov 2016 |
GBX |
109.25 |
110.75 |
108 |
109 |
109 |
+1.5 (+1.40%)
|
2,840,576 |
| 24 Nov 2016 |
GBX |
109 |
109.5 |
107.5 |
107.5 |
107.5 |
-0.75 (-0.69%)
|
107,504 |
| 23 Nov 2016 |
GBX |
109.5 |
109.518 |
108.25 |
108.25 |
108.25 |
-0.75 (-0.69%)
|
664,541 |
| 22 Nov 2016 |
GBX |
108.5 |
109 |
106 |
109 |
109 |
+2.5 (+2.35%)
|
296,059 |
| 21 Nov 2016 |
GBX |
108 |
108.5 |
106 |
106.5 |
106.5 |
-0.5 (-0.47%)
|
294,884 |
| 18 Nov 2016 |
GBX |
106.25 |
108.25 |
106.25 |
107 |
107 |
0.0 (0.0%)
|
115,192 |
| 17 Nov 2016 |
GBX |
106 |
108.25 |
106 |
107 |
107 |
+0.75 (+0.71%)
|
105,157 |
| 16 Nov 2016 |
GBX |
107 |
109.0625 |
106 |
106.25 |
106.25 |
-0.75 (-0.70%)
|
610,346 |
