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 Jun 2021 |
GBX |
17.5 |
18.45 |
16.759 |
17.65 |
17.65 |
+0.15 (+0.86%)
|
409,102 |
| 14 Jun 2021 |
GBX |
17.5 |
18.45 |
16.778 |
17.5 |
17.5 |
+0.1 (+0.57%)
|
393,412 |
| 11 Jun 2021 |
GBX |
17.4 |
18.45 |
16.784 |
17.4 |
17.4 |
-1.1 (-5.95%)
|
76,781 |
| 10 Jun 2021 |
GBX |
18.3 |
18.5 |
16.784 |
18.5 |
18.5 |
+0.55 (+3.06%)
|
20,701 |
| 9 Jun 2021 |
GBX |
17.003 |
18.5 |
17.003 |
17.95 |
17.95 |
+0.225 (+1.27%)
|
1,631,206 |
| 8 Jun 2021 |
GBX |
17.35 |
18.45 |
16.9 |
17.725 |
17.725 |
-0.775 (-4.19%)
|
212,082 |
| 7 Jun 2021 |
GBX |
17.45 |
18.5 |
16.837 |
18.5 |
18.5 |
+0.93 (+5.29%)
|
728,804 |
| 4 Jun 2021 |
GBX |
17.174 |
17.57 |
17.0145 |
17.57 |
17.57 |
-0.18 (-1.01%)
|
1,112,081 |
| 3 Jun 2021 |
GBX |
17.15 |
18.5 |
17 |
17.75 |
17.75 |
-0.05 (-0.28%)
|
357,467 |
| 2 Jun 2021 |
GBX |
17.2 |
18.45 |
16.8 |
17.8 |
17.8 |
-0.15 (-0.84%)
|
563,072 |
| 1 Jun 2021 |
GBX |
18.5 |
18.5 |
17.2 |
17.95 |
17.95 |
+0.15 (+0.84%)
|
189,090 |
| 28 May 2021 |
GBX |
17.8 |
19.35 |
17.234 |
17.8 |
17.8 |
+0.4 (+2.30%)
|
1,834,892 |
| 27 May 2021 |
GBX |
17.5 |
18.5 |
17 |
17.4 |
17.4 |
-0.525 (-2.93%)
|
391,677 |
| 26 May 2021 |
GBX |
17.7 |
18.5 |
17.6 |
17.925 |
17.925 |
-0.575 (-3.11%)
|
261,189 |
| 25 May 2021 |
GBX |
17.8 |
19.45 |
17.218 |
18.5 |
18.5 |
+0.375 (+2.07%)
|
1,075,466 |
| 24 May 2021 |
GBX |
18 |
18.5 |
17.734 |
18.125 |
18.125 |
-0.175 (-0.96%)
|
50,029 |
| 21 May 2021 |
GBX |
17.8 |
19.55 |
16.5 |
18.3 |
18.3 |
-0.4 (-2.14%)
|
907,926 |
| 20 May 2021 |
GBX |
18 |
19.6 |
17.5 |
18.7 |
18.7 |
+0.05 (+0.27%)
|
146,708 |
| 19 May 2021 |
GBX |
17.5 |
19.5 |
17.5 |
18.65 |
18.65 |
+0.25 (+1.36%)
|
339,175 |
| 18 May 2021 |
GBX |
18 |
19 |
17.8 |
18.4 |
18.4 |
-0.4 (-2.13%)
|
134,735 |
| 17 May 2021 |
GBX |
18.05 |
19.55 |
17.5 |
18.8 |
18.8 |
0.0 (0.0%)
|
478,847 |
| 14 May 2021 |
GBX |
18.15 |
19.55 |
17.5 |
18.8 |
18.8 |
+1.5 (+8.67%)
|
174,311 |
| 13 May 2021 |
GBX |
17.3 |
19.25 |
17.3 |
17.3 |
17.3 |
-0.975 (-5.34%)
|
223,815 |
| 12 May 2021 |
GBX |
19.4 |
19.4 |
17.379 |
18.275 |
18.275 |
+0.025 (+0.14%)
|
283,883 |
| 11 May 2021 |
GBX |
18 |
19 |
17.5 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
1,356,664 |
| 10 May 2021 |
GBX |
18.5 |
19.5 |
17.05 |
18 |
18 |
-0.825 (-4.38%)
|
372,702 |
| 7 May 2021 |
GBX |
18.95 |
19.55 |
17.4719 |
18.825 |
18.825 |
+0.2 (+1.07%)
|
441,578 |
| 6 May 2021 |
GBX |
18.8 |
19 |
18.25 |
18.625 |
18.625 |
-0.075 (-0.40%)
|
438,562 |
| 5 May 2021 |
GBX |
17.8 |
19.55 |
17.8 |
18.7 |
18.7 |
+0.35 (+1.91%)
|
674,558 |
| 4 May 2021 |
GBX |
18.5 |
19.55 |
18 |
18.35 |
18.35 |
-0.15 (-0.81%)
|
94,780 |
