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 |
| 22 Aug 2016 |
GBX |
112.75 |
114.255 |
112.75 |
112.75 |
112.75 |
-0.375 (-0.33%)
|
100,756 |
| 19 Aug 2016 |
GBX |
114.25 |
114.5 |
113.125 |
113.125 |
113.125 |
+0.5 (+0.44%)
|
457,918 |
| 18 Aug 2016 |
GBX |
113.75 |
113.75 |
111.9375 |
112.625 |
112.625 |
+0.625 (+0.56%)
|
270,409 |
| 17 Aug 2016 |
GBX |
112.5 |
113.9667 |
112 |
112 |
112 |
-1.125 (-0.99%)
|
75,233 |
| 16 Aug 2016 |
GBX |
112.3333 |
113.73 |
112.11 |
113.125 |
113.125 |
-0.125 (-0.11%)
|
58,534 |
| 15 Aug 2016 |
GBX |
113 |
114.1 |
111.74 |
113.25 |
113.25 |
+2.25 (+2.03%)
|
424,956 |
| 12 Aug 2016 |
GBX |
111 |
112.756 |
110.8605 |
111 |
111 |
0.0 (0.0%)
|
142,219 |
| 11 Aug 2016 |
GBX |
112 |
112.9966 |
111 |
111 |
111 |
-0.5 (-0.45%)
|
211,642 |
| 10 Aug 2016 |
GBX |
111.5 |
112 |
108.75 |
111.5 |
111.5 |
+1.5 (+1.36%)
|
57,522 |
| 9 Aug 2016 |
GBX |
110 |
111.25 |
109.35 |
110 |
110 |
-1 (-0.90%)
|
88,356 |
| 8 Aug 2016 |
GBX |
111.5 |
111.5 |
109.483 |
111 |
111 |
+2.25 (+2.07%)
|
64,838 |
| 5 Aug 2016 |
GBX |
108.75 |
111.5 |
108.75 |
108.75 |
108.75 |
0.0 (0.0%)
|
51,848 |
| 4 Aug 2016 |
GBX |
108.75 |
110.888 |
108.5 |
108.75 |
108.75 |
0.0 (0.0%)
|
143,049 |
| 3 Aug 2016 |
GBX |
108.75 |
110.8182 |
108.75 |
108.75 |
108.75 |
-1.375 (-1.25%)
|
154,474 |
| 2 Aug 2016 |
GBX |
108.75 |
110.8125 |
108.75 |
110.125 |
110.125 |
-0.375 (-0.34%)
|
153,892 |
| 1 Aug 2016 |
GBX |
111.5 |
111.5 |
109 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
126,705 |
| 29 Jul 2016 |
GBX |
109.5 |
111 |
109.05 |
110 |
110 |
+0.5 (+0.46%)
|
299,679 |
| 28 Jul 2016 |
GBX |
111.5 |
111.5 |
108.75 |
109.5 |
109.5 |
+0.75 (+0.69%)
|
208,766 |
| 27 Jul 2016 |
GBX |
108.5 |
109.8958 |
108.5 |
108.75 |
108.75 |
-2.75 (-2.47%)
|
76,043 |
| 26 Jul 2016 |
GBX |
110.75 |
111.5 |
108.5 |
111.5 |
111.5 |
+0.5 (+0.45%)
|
111,798 |
| 25 Jul 2016 |
GBX |
111 |
111 |
108.5 |
111 |
111 |
0.0 (0.0%)
|
283,170 |
| 22 Jul 2016 |
GBX |
109 |
111 |
109 |
111 |
111 |
0.0 (0.0%)
|
142,874 |
| 21 Jul 2016 |
GBX |
111 |
111 |
109.1 |
111 |
111 |
0.0 (0.0%)
|
274,613 |
| 20 Jul 2016 |
GBX |
111 |
111 |
108.625 |
111 |
111 |
+0.5 (+0.45%)
|
138,659 |
| 19 Jul 2016 |
GBX |
110 |
110.5 |
108.12 |
110.5 |
110.5 |
+1.25 (+1.14%)
|
99,807 |
| 18 Jul 2016 |
GBX |
110 |
110 |
107.65 |
109.25 |
109.25 |
-0.25 (-0.23%)
|
153,212 |
| 15 Jul 2016 |
GBX |
109 |
109.75 |
106.975 |
109.5 |
109.5 |
+0.5 (+0.46%)
|
64,406 |
| 14 Jul 2016 |
GBX |
109 |
109 |
106.975 |
109 |
109 |
0.0 (0.0%)
|
180,459 |
| 13 Jul 2016 |
GBX |
107 |
109 |
107 |
109 |
109 |
+0.5 (+0.46%)
|
116,899 |
| 12 Jul 2016 |
GBX |
107.5 |
108.5 |
107.285 |
108.5 |
108.5 |
+0.5 (+0.46%)
|
117,796 |
