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 |
| 4 Oct 2016 |
GBX |
114 |
114.4985 |
110.5 |
110.5 |
110.5 |
-4 (-3.49%)
|
493,876 |
| 3 Oct 2016 |
GBX |
114.75 |
115.5 |
112.625 |
114.5 |
114.5 |
+2.25 (+2.00%)
|
142,662 |
| 30 Sep 2016 |
GBX |
112.5 |
114.25 |
112 |
112.25 |
112.25 |
-1.375 (-1.21%)
|
77,137 |
| 29 Sep 2016 |
GBX |
112.5 |
114.1875 |
112.5 |
113.625 |
113.625 |
-0.125 (-0.11%)
|
53,486 |
| 28 Sep 2016 |
GBX |
114.5 |
114.5 |
112.5 |
113.75 |
113.75 |
-0.75 (-0.66%)
|
169,316 |
| 27 Sep 2016 |
GBX |
113 |
114.5 |
113 |
114.5 |
114.5 |
+1.75 (+1.55%)
|
622,620 |
| 26 Sep 2016 |
GBX |
112.75 |
113.5 |
112.5 |
112.75 |
112.75 |
-1.125 (-0.99%)
|
191,777 |
| 23 Sep 2016 |
GBX |
113.25 |
113.875 |
112.75 |
113.875 |
113.875 |
-0.375 (-0.33%)
|
242,320 |
| 22 Sep 2016 |
GBX |
114 |
114.5 |
112.5 |
114.25 |
114.25 |
+1.25 (+1.11%)
|
76,818 |
| 21 Sep 2016 |
GBX |
113.75 |
113.75 |
113 |
113 |
113 |
0.0 (0.0%)
|
121,945 |
| 20 Sep 2016 |
GBX |
113.75 |
113.75 |
113 |
113 |
113 |
-1.25 (-1.09%)
|
849,273 |
| 19 Sep 2016 |
GBX |
115 |
115 |
113 |
114.25 |
114.25 |
+1.25 (+1.11%)
|
337,484 |
| 16 Sep 2016 |
GBX |
116.5 |
116.5 |
113 |
113 |
113 |
-0.75 (-0.66%)
|
83,354 |
| 15 Sep 2016 |
GBX |
113.5 |
113.75 |
113.5 |
113.75 |
113.75 |
+0.25 (+0.22%)
|
39,340 |
| 14 Sep 2016 |
GBX |
114.5 |
116.25 |
113.5 |
113.5 |
113.5 |
-0.75 (-0.66%)
|
142,405 |
| 13 Sep 2016 |
GBX |
114.5 |
115.5 |
114.25 |
114.25 |
114.25 |
-0.25 (-0.22%)
|
310,642 |
| 12 Sep 2016 |
GBX |
114.5 |
115.5 |
114.5 |
114.5 |
114.5 |
+1 (+0.88%)
|
409,662 |
| 9 Sep 2016 |
GBX |
113.75 |
115.413 |
113.5 |
113.5 |
113.5 |
-0.5 (-0.44%)
|
112,919 |
| 8 Sep 2016 |
GBX |
114 |
115.496 |
114 |
114 |
114 |
+0.5 (+0.44%)
|
62,155 |
| 7 Sep 2016 |
GBX |
113.25 |
115.9749 |
113.25 |
113.5 |
113.5 |
-0.75 (-0.66%)
|
125,717 |
| 6 Sep 2016 |
GBX |
116 |
116 |
113.995 |
114.25 |
114.25 |
+1 (+0.88%)
|
364,541 |
| 5 Sep 2016 |
GBX |
113.25 |
115.973 |
113.25 |
113.25 |
113.25 |
+0.25 (+0.22%)
|
119,254 |
| 2 Sep 2016 |
GBX |
114.25 |
116.25 |
113 |
113 |
113 |
-2.125 (-1.85%)
|
306,025 |
| 1 Sep 2016 |
GBX |
115.25 |
116 |
113.903 |
115.125 |
115.125 |
+0.625 (+0.55%)
|
157,986 |
| 31 Aug 2016 |
GBX |
115.75 |
116 |
113.25 |
114.5 |
114.5 |
+0.125 (+0.11%)
|
179,580 |
| 30 Aug 2016 |
GBX |
114 |
115.3457 |
113.25 |
114.375 |
114.375 |
+0.875 (+0.77%)
|
240,459 |
| 26 Aug 2016 |
GBX |
113.5 |
115.058 |
113.27 |
113.5 |
113.5 |
+1 (+0.89%)
|
249,879 |
| 25 Aug 2016 |
GBX |
114.75 |
114.75 |
112.5 |
112.5 |
112.5 |
-0.5 (-0.44%)
|
244,760 |
| 24 Aug 2016 |
GBX |
112.5 |
114.685 |
112.5 |
113 |
113 |
-0.25 (-0.22%)
|
117,347 |
| 23 Aug 2016 |
GBX |
114 |
114.5 |
113.205 |
113.25 |
113.25 |
+0.5 (+0.44%)
|
218,026 |
