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 |
| 17 Mar 2021 |
GBX |
18.6 |
19.4 |
18.05 |
19.4 |
19.4 |
+0.7 (+3.74%)
|
1,299,525 |
| 16 Mar 2021 |
GBX |
18.7 |
18.7 |
18.009 |
18.7 |
18.7 |
-0.025 (-0.13%)
|
1,671,880 |
| 15 Mar 2021 |
GBX |
18.45 |
19 |
18.0316 |
18.725 |
18.725 |
-0.275 (-1.45%)
|
123,725 |
| 12 Mar 2021 |
GBX |
19.4 |
19.4 |
18.1875 |
19 |
19 |
+0.5 (+2.70%)
|
100,765 |
| 11 Mar 2021 |
GBX |
17.2 |
18.5 |
17.2 |
18.5 |
18.5 |
+0.4 (+2.21%)
|
441,776 |
| 10 Mar 2021 |
GBX |
18.7 |
19.3477 |
17.078 |
18.1 |
18.1 |
+0.275 (+1.54%)
|
1,065,090 |
| 9 Mar 2021 |
GBX |
17.6 |
19.3 |
17.224 |
17.825 |
17.825 |
-0.75 (-4.04%)
|
272,415 |
| 8 Mar 2021 |
GBX |
19.35 |
19.35 |
16.933 |
18.575 |
18.575 |
-0.425 (-2.24%)
|
534,294 |
| 5 Mar 2021 |
GBX |
18.9 |
19.9 |
17.25 |
19 |
19 |
-3.65 (-16.11%)
|
1,155,501 |
| 4 Mar 2021 |
GBX |
23.5 |
23.5 |
21 |
22.65 |
22.65 |
+0.1 (+0.44%)
|
647,356 |
| 3 Mar 2021 |
GBX |
21.3 |
22.682 |
21 |
22.55 |
22.55 |
+0.05 (+0.22%)
|
436,300 |
| 2 Mar 2021 |
GBX |
21.1 |
22.6206 |
21.0661 |
22.5 |
22.5 |
+0.35 (+1.58%)
|
321,519 |
| 1 Mar 2021 |
GBX |
23.9 |
23.9 |
21.184 |
22.15 |
22.15 |
-0.75 (-3.28%)
|
694,366 |
| 26 Feb 2021 |
GBX |
23.9 |
23.9 |
22 |
22.9 |
22.9 |
+0.2 (+0.88%)
|
229,799 |
| 25 Feb 2021 |
GBX |
19.7 |
23.9 |
19.7 |
22.7 |
22.7 |
+1.9 (+9.13%)
|
1,145,749 |
| 24 Feb 2021 |
GBX |
21 |
21.346 |
20.2 |
20.8 |
20.8 |
+0.8 (+4%)
|
623,450 |
| 23 Feb 2021 |
GBX |
21.6 |
21.6 |
19.85 |
20 |
20 |
-0.8 (-3.85%)
|
517,910 |
| 22 Feb 2021 |
GBX |
20.8 |
20.883 |
19.6272 |
20.8 |
20.8 |
+1 (+5.05%)
|
523,043 |
| 19 Feb 2021 |
GBX |
20 |
20.8354 |
19.258 |
19.8 |
19.8 |
-0.05 (-0.25%)
|
1,330,637 |
| 18 Feb 2021 |
GBX |
18.1 |
20 |
17 |
19.85 |
19.85 |
+4.3 (+27.65%)
|
3,014,817 |
| 17 Feb 2021 |
GBX |
16.6 |
16.6 |
15.2093 |
15.55 |
15.55 |
-0.25 (-1.58%)
|
481,764 |
| 16 Feb 2021 |
GBX |
15.7 |
15.85 |
15.242 |
15.8 |
15.8 |
-0.088 (-0.56%)
|
467,564 |
| 15 Feb 2021 |
GBX |
15.7155 |
15.8882 |
15.7 |
15.8882 |
15.8882 |
-0.312 (-1.92%)
|
111,337 |
| 12 Feb 2021 |
GBX |
15.8 |
16.5 |
15.7 |
16.2 |
16.2 |
+0.3 (+1.89%)
|
272,902 |
| 11 Feb 2021 |
GBX |
15.9 |
15.9 |
15.9 |
15.9 |
15.9 |
-0.1 (-0.63%)
|
21,678 |
| 10 Feb 2021 |
GBX |
16.05 |
16.213 |
15.95 |
16 |
16 |
-0.7 (-4.19%)
|
511,954 |
| 9 Feb 2021 |
GBX |
16.25 |
17 |
16.05 |
16.7 |
16.7 |
-0.3 (-1.76%)
|
341,876 |
| 8 Feb 2021 |
GBX |
16.75 |
17 |
16.1 |
17 |
17 |
+0.6 (+3.66%)
|
1,245,142 |
| 5 Feb 2021 |
GBX |
16.2 |
16.4 |
16.1 |
16.4 |
16.4 |
-0.025 (-0.15%)
|
321,042 |
| 4 Feb 2021 |
GBX |
16.15 |
16.5 |
16.1 |
16.425 |
16.425 |
-0.175 (-1.05%)
|
917,149 |
