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 |
| 10 Sep 2015 |
GBX |
107.25 |
108.388 |
107.25 |
107.25 |
107.25 |
-1 (-0.92%)
|
51,827 |
| 9 Sep 2015 |
GBX |
108 |
108.595 |
107.367 |
108.25 |
108.25 |
-0.5 (-0.46%)
|
170,298 |
| 8 Sep 2015 |
GBX |
109 |
109 |
107.575 |
108.75 |
108.75 |
0.0 (0.0%)
|
85,943 |
| 7 Sep 2015 |
GBX |
108.5 |
108.75 |
107.5 |
108.75 |
108.75 |
+0.75 (+0.69%)
|
233,000 |
| 4 Sep 2015 |
GBX |
108 |
108.65 |
107.5 |
108 |
108 |
+0.5 (+0.47%)
|
113,516 |
| 3 Sep 2015 |
GBX |
109 |
109 |
107.5 |
107.5 |
107.5 |
-1.25 (-1.15%)
|
154,975 |
| 2 Sep 2015 |
GBX |
109 |
109.25 |
108.5 |
108.75 |
108.75 |
+0.75 (+0.69%)
|
159,306 |
| 1 Sep 2015 |
GBX |
108 |
109 |
107.8 |
108 |
108 |
+0.5 (+0.47%)
|
318,275 |
| 28 Aug 2015 |
GBX |
107.5 |
108 |
107.01 |
107.5 |
107.5 |
-0.52 (-0.48%)
|
242,157 |
| 27 Aug 2015 |
GBX |
107.88 |
108.02 |
107.02 |
108.02 |
108.02 |
+0.12 (+0.11%)
|
62,690 |
| 26 Aug 2015 |
GBX |
107.02 |
107.9 |
107.02 |
107.9 |
107.9 |
0.0 (0.0%)
|
51,681 |
| 25 Aug 2015 |
GBX |
107.13 |
107.9 |
107.13 |
107.9 |
107.9 |
-0.35 (-0.32%)
|
36,323 |
| 24 Aug 2015 |
GBX |
107.75 |
108.25 |
106.5 |
108.25 |
108.25 |
-0.5 (-0.46%)
|
106,137 |
| 21 Aug 2015 |
GBX |
108.9 |
109.6258 |
108 |
108.75 |
108.75 |
-0.15 (-0.14%)
|
60,001 |
| 20 Aug 2015 |
GBX |
108.5 |
108.9 |
108.02 |
108.9 |
108.9 |
+0.15 (+0.14%)
|
62,134 |
| 19 Aug 2015 |
GBX |
109.75 |
109.75 |
108.165 |
108.75 |
108.75 |
-0.41 (-0.38%)
|
34,721 |
| 18 Aug 2015 |
GBX |
109.16 |
109.16 |
108.995 |
109.16 |
109.16 |
-0.09 (-0.08%)
|
44,475 |
| 17 Aug 2015 |
GBX |
109.25 |
109.25 |
108.5 |
109.25 |
109.25 |
+0.75 (+0.69%)
|
23,158 |
| 14 Aug 2015 |
GBX |
109 |
109.58 |
108.5 |
108.5 |
108.5 |
-0.25 (-0.23%)
|
85,830 |
| 13 Aug 2015 |
GBX |
108.75 |
109.75 |
108 |
108.75 |
108.75 |
-0.125 (-0.11%)
|
75,209 |
| 12 Aug 2015 |
GBX |
109.278 |
109.278 |
108.018 |
108.875 |
108.875 |
-0.125 (-0.11%)
|
41,615 |
| 11 Aug 2015 |
GBX |
109.24 |
109.24 |
108.7 |
109 |
109 |
-0.25 (-0.23%)
|
22,880 |
| 10 Aug 2015 |
GBX |
109 |
109.25 |
108.512 |
109.25 |
109.25 |
+0.375 (+0.34%)
|
122,114 |
| 7 Aug 2015 |
GBX |
109.25 |
109.25 |
108.5 |
108.875 |
108.875 |
-0.125 (-0.11%)
|
30,534 |
| 6 Aug 2015 |
GBX |
107.5 |
109.5 |
107.5 |
109 |
109 |
+0.5 (+0.46%)
|
29,241 |
| 5 Aug 2015 |
GBX |
108.5 |
108.5 |
108.5 |
108.5 |
108.5 |
+0.25 (+0.23%)
|
48,874 |
| 4 Aug 2015 |
GBX |
108.25 |
108.25 |
107.61 |
108.25 |
108.25 |
0.0 (0.0%)
|
72,275 |
| 3 Aug 2015 |
GBX |
107 |
108.25 |
107 |
108.25 |
108.25 |
+0.75 (+0.70%)
|
79,561 |
| 31 Jul 2015 |
GBX |
107.89 |
107.89 |
107.25 |
107.5 |
107.5 |
-0.125 (-0.12%)
|
40,040 |
| 30 Jul 2015 |
GBX |
107.5 |
108 |
107 |
107.625 |
107.625 |
-0.125 (-0.12%)
|
90,947 |
