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 |
| 30 Apr 2021 |
GBX |
18 |
18.94 |
18 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
410,971 |
| 29 Apr 2021 |
GBX |
18.55 |
18.99 |
18 |
18 |
18 |
-1.1 (-5.76%)
|
130,321 |
| 28 Apr 2021 |
GBX |
18.05 |
19.8 |
18.05 |
19.1 |
19.1 |
+0.05 (+0.26%)
|
168,009 |
| 27 Apr 2021 |
GBX |
19 |
19.05 |
18.1 |
19.05 |
19.05 |
0.0 (0.0%)
|
106,319 |
| 26 Apr 2021 |
GBX |
18.45 |
19.8 |
17.575 |
19.05 |
19.05 |
0.0 (0.0%)
|
1,118,084 |
| 23 Apr 2021 |
GBX |
19 |
19.8 |
17.0816 |
19.05 |
19.05 |
-0.275 (-1.42%)
|
387,612 |
| 22 Apr 2021 |
GBX |
17.4 |
19.95 |
17.0801 |
19.325 |
19.325 |
+0.975 (+5.31%)
|
943,888 |
| 21 Apr 2021 |
GBX |
19 |
19.278 |
17.5 |
18.35 |
18.35 |
-4.55 (-19.87%)
|
1,097,535 |
| 20 Apr 2021 |
GBX |
23 |
24.9 |
22.8 |
22.9 |
22.9 |
-0.1 (-0.43%)
|
551,430 |
| 19 Apr 2021 |
GBX |
23 |
23.434 |
22.6 |
23 |
23 |
-0.6 (-2.54%)
|
1,072,083 |
| 16 Apr 2021 |
GBX |
23.5 |
24.162 |
22.8 |
23.6 |
23.6 |
+0.55 (+2.39%)
|
900,235 |
| 15 Apr 2021 |
GBX |
23 |
24.9649 |
22.6 |
23.05 |
23.05 |
+0.05 (+0.22%)
|
1,245,363 |
| 14 Apr 2021 |
GBX |
23.2 |
23.5 |
22.5 |
23 |
23 |
0.0 (0.0%)
|
763,812 |
| 13 Apr 2021 |
GBX |
23 |
23.5 |
22 |
23 |
23 |
+0.25 (+1.10%)
|
718,008 |
| 12 Apr 2021 |
GBX |
22 |
22.9952 |
21.9091 |
22.75 |
22.75 |
+1.25 (+5.81%)
|
915,543 |
| 9 Apr 2021 |
GBX |
19.85 |
22.085 |
19.85 |
21.5 |
21.5 |
+0.2 (+0.94%)
|
411,998 |
| 8 Apr 2021 |
GBX |
19.9 |
21.3 |
19.578 |
21.3 |
21.3 |
+1.05 (+5.19%)
|
202,278 |
| 7 Apr 2021 |
GBX |
21 |
21 |
19.374 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
454,405 |
| 6 Apr 2021 |
GBX |
20 |
21 |
19 |
20 |
20 |
-0.3 (-1.48%)
|
268,571 |
| 1 Apr 2021 |
GBX |
19.5 |
20.7 |
19 |
20.3 |
20.3 |
+0.3 (+1.50%)
|
336,043 |
| 31 Mar 2021 |
GBX |
21.1 |
21.1 |
19 |
20 |
20 |
-0.275 (-1.36%)
|
631,746 |
| 30 Mar 2021 |
GBX |
20 |
20.855 |
19.55 |
20.275 |
20.275 |
+0.275 (+1.38%)
|
1,127,534 |
| 29 Mar 2021 |
GBX |
21.1 |
21.1 |
19.5 |
20 |
20 |
-0.25 (-1.23%)
|
2,574,932 |
| 26 Mar 2021 |
GBX |
20.8 |
20.8 |
19 |
20.25 |
20.25 |
+0.5 (+2.53%)
|
340,170 |
| 25 Mar 2021 |
GBX |
19.75 |
20.2778 |
19.05 |
19.75 |
19.75 |
0.0 (0.0%)
|
338,193 |
| 24 Mar 2021 |
GBX |
19.05 |
21.8 |
19.05 |
19.75 |
19.75 |
+0.15 (+0.77%)
|
1,392,605 |
| 23 Mar 2021 |
GBX |
21.1 |
21.4 |
19.547 |
19.6 |
19.6 |
-1.2 (-5.77%)
|
1,152,098 |
| 22 Mar 2021 |
GBX |
19.4 |
20.845 |
18.6 |
20.8 |
20.8 |
+1.6 (+8.33%)
|
885,800 |
| 19 Mar 2021 |
GBX |
19.4 |
19.4 |
18.589 |
19.2 |
19.2 |
+0.25 (+1.32%)
|
1,202,134 |
| 18 Mar 2021 |
GBX |
19.4 |
19.4 |
18.4 |
18.95 |
18.95 |
-0.45 (-2.32%)
|
584,575 |
