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 |
| 3 Feb 2021 |
GBX |
16.6 |
16.6 |
16.106 |
16.6 |
16.6 |
+0.025 (+0.15%)
|
194,564 |
| 2 Feb 2021 |
GBX |
17 |
17 |
16.13 |
16.575 |
16.575 |
+0.225 (+1.38%)
|
574,260 |
| 1 Feb 2021 |
GBX |
16.9 |
17.3 |
16.066 |
16.35 |
16.35 |
-0.225 (-1.36%)
|
715,139 |
| 29 Jan 2021 |
GBX |
16.25 |
16.92 |
16 |
16.575 |
16.575 |
-0.225 (-1.34%)
|
877,330 |
| 28 Jan 2021 |
GBX |
18.05 |
18.5 |
16.114 |
16.8 |
16.8 |
-0.375 (-2.18%)
|
572,571 |
| 27 Jan 2021 |
GBX |
16.65 |
18.45 |
16.6275 |
17.175 |
17.175 |
-0.375 (-2.14%)
|
70,476 |
| 4 Jan 2021 |
GBX |
17.55 |
17.55 |
17.55 |
17.55 |
17.55 |
0.0 (0.0%)
|
0 |
| 31 Dec 2020 |
GBX |
18.6 |
18.6 |
16.35 |
17.55 |
17.55 |
-1 (-5.39%)
|
19,690 |
| 30 Dec 2020 |
GBX |
18.6 |
18.6 |
16.5 |
18.55 |
18.55 |
+1.375 (+8.01%)
|
242,833 |
| 29 Dec 2020 |
GBX |
18.25 |
18.4 |
16.429 |
17.175 |
17.175 |
+0.202 (+1.19%)
|
380,658 |
| 24 Dec 2020 |
GBX |
16.5 |
16.9732 |
16.419 |
16.9732 |
16.9732 |
+0.398 (+2.40%)
|
71,818 |
| 23 Dec 2020 |
GBX |
17.75 |
17.75 |
16.039 |
16.575 |
16.575 |
-0.325 (-1.92%)
|
832,131 |
| 22 Dec 2020 |
GBX |
17.5 |
17.6271 |
15.882 |
16.9 |
16.9 |
-0.8 (-4.52%)
|
2,330,632 |
| 21 Dec 2020 |
GBX |
18.3 |
18.3 |
17.5 |
17.7 |
17.7 |
+0.1 (+0.57%)
|
563,280 |
| 18 Dec 2020 |
GBX |
17.6 |
18.1625 |
17.6 |
17.6 |
17.6 |
-0.4 (-2.22%)
|
267,910 |
| 17 Dec 2020 |
GBX |
17.96 |
18.356 |
17.6 |
18 |
18 |
-0.25 (-1.37%)
|
192,532 |
| 16 Dec 2020 |
GBX |
17.95 |
18.425 |
17.75 |
18.25 |
18.25 |
+0.65 (+3.69%)
|
2,824,606 |
| 15 Dec 2020 |
GBX |
17.6 |
18 |
17.6 |
17.6 |
17.6 |
-0.15 (-0.85%)
|
2,311,930 |
| 14 Dec 2020 |
GBX |
19.15 |
19.15 |
17.6 |
17.75 |
17.75 |
-0.75 (-4.05%)
|
1,233,874 |
| 11 Dec 2020 |
GBX |
18.6 |
18.6 |
18.05 |
18.5 |
18.5 |
+0.3 (+1.65%)
|
1,504,071 |
| 10 Dec 2020 |
GBX |
18.2 |
18.95 |
18.107 |
18.2 |
18.2 |
-0.2 (-1.09%)
|
149,470 |
| 9 Dec 2020 |
GBX |
18.6 |
18.6985 |
18.291 |
18.4 |
18.4 |
-0.3 (-1.60%)
|
136,874 |
| 8 Dec 2020 |
GBX |
18.6 |
18.942 |
18.6 |
18.7 |
18.7 |
-0.175 (-0.93%)
|
426,366 |
| 7 Dec 2020 |
GBX |
19.15 |
19.15 |
18.6 |
18.875 |
18.875 |
+0.075 (+0.40%)
|
279,507 |
| 4 Dec 2020 |
GBX |
18.8 |
19.035 |
18.6 |
18.8 |
18.8 |
-0.4 (-2.08%)
|
175,479 |
| 3 Dec 2020 |
GBX |
18.9 |
19.5743 |
18.6 |
19.2 |
19.2 |
-0.1 (-0.52%)
|
416,590 |
| 2 Dec 2020 |
GBX |
20.9 |
21.149 |
19 |
19.3 |
19.3 |
-0.6 (-3.02%)
|
287,550 |
| 1 Dec 2020 |
GBX |
20 |
20.4 |
17.93 |
19.9 |
19.9 |
-0.45 (-2.21%)
|
3,244,325 |
| 30 Nov 2020 |
GBX |
20.4 |
20.6591 |
19.8 |
20.35 |
20.35 |
-0.15 (-0.73%)
|
224,820 |
| 27 Nov 2020 |
GBX |
20.5 |
20.8644 |
19.8 |
20.5 |
20.5 |
-0.5 (-2.38%)
|
372,676 |
