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 |
| 26 Nov 2020 |
GBX |
20.7 |
21.7 |
20.4 |
21 |
21 |
-0.7 (-3.23%)
|
513,460 |
| 25 Nov 2020 |
GBX |
21.4 |
21.985 |
21.4 |
21.7 |
21.7 |
+0.05 (+0.23%)
|
291,566 |
| 24 Nov 2020 |
GBX |
21.3 |
22.8 |
19.377 |
21.65 |
21.65 |
+1.45 (+7.18%)
|
872,698 |
| 23 Nov 2020 |
GBX |
18.5 |
21.5893 |
16.3 |
20.2 |
20.2 |
+2.475 (+13.96%)
|
1,048,206 |
| 20 Nov 2020 |
GBX |
18 |
18.347 |
16.75 |
17.725 |
17.725 |
+0.25 (+1.43%)
|
341,772 |
| 19 Nov 2020 |
GBX |
17.85 |
17.954 |
16.596 |
17.475 |
17.475 |
+0.975 (+5.91%)
|
1,111,686 |
| 18 Nov 2020 |
GBX |
16.35 |
16.95 |
14.25 |
16.5 |
16.5 |
+1.7 (+11.49%)
|
1,230,782 |
| 17 Nov 2020 |
GBX |
14.6 |
15.588 |
14 |
14.8 |
14.8 |
+0.075 (+0.51%)
|
1,085,192 |
| 16 Nov 2020 |
GBX |
15.1 |
15.5 |
13.612 |
14.725 |
14.725 |
+0.1 (+0.68%)
|
459,312 |
| 13 Nov 2020 |
GBX |
14.2 |
15.5636 |
13.784 |
14.625 |
14.625 |
-0.325 (-2.17%)
|
2,818,372 |
| 12 Nov 2020 |
GBX |
16.2 |
16.2 |
14.5 |
14.95 |
14.95 |
+0.025 (+0.17%)
|
842,008 |
| 11 Nov 2020 |
GBX |
14.95 |
15.843 |
14.19 |
14.925 |
14.925 |
+0.3 (+2.05%)
|
335,471 |
| 10 Nov 2020 |
GBX |
14.05 |
16.15 |
13.685 |
14.625 |
14.625 |
+0.35 (+2.45%)
|
226,941 |
| 9 Nov 2020 |
GBX |
13.9 |
14.375 |
13.2 |
14.275 |
14.275 |
+0.8 (+5.94%)
|
1,256,310 |
| 6 Nov 2020 |
GBX |
13.75 |
14 |
13.333 |
13.475 |
13.475 |
+0.075 (+0.56%)
|
3,280,862 |
| 5 Nov 2020 |
GBX |
13.4 |
14.8125 |
13.4 |
13.4 |
13.4 |
-0.321 (-2.34%)
|
4,201,186 |
| 4 Nov 2020 |
GBX |
13.7211 |
13.7211 |
13.36 |
13.7211 |
13.7211 |
-0.079 (-0.57%)
|
367,197 |
| 3 Nov 2020 |
GBX |
13.362 |
13.8 |
13.362 |
13.8 |
13.8 |
+0.45 (+3.37%)
|
211,429 |
| 2 Nov 2020 |
GBX |
14.55 |
14.55 |
13.35 |
13.35 |
13.35 |
+0.1 (+0.75%)
|
1,230,765 |
| 30 Oct 2020 |
GBX |
13.3 |
13.366 |
13.25 |
13.25 |
13.25 |
-0.55 (-3.99%)
|
211,575 |
| 29 Oct 2020 |
GBX |
13.4 |
14.4 |
13.2 |
13.8 |
13.8 |
0.0 (0.0%)
|
433,808 |
| 28 Oct 2020 |
GBX |
13.55 |
13.8 |
13.317 |
13.8 |
13.8 |
+0.4 (+2.99%)
|
186,717 |
| 27 Oct 2020 |
GBX |
13.4 |
13.81 |
13.35 |
13.4 |
13.4 |
+0.025 (+0.19%)
|
268,202 |
| 26 Oct 2020 |
GBX |
13.5 |
15 |
13.281 |
13.375 |
13.375 |
-0.025 (-0.19%)
|
412,326 |
| 23 Oct 2020 |
GBX |
13.7 |
13.79 |
13.251 |
13.4 |
13.4 |
-0.1 (-0.74%)
|
235,268 |
| 22 Oct 2020 |
GBX |
13.5 |
13.5 |
13.3 |
13.5 |
13.5 |
0.0 (0.0%)
|
257,632 |
| 21 Oct 2020 |
GBX |
13.5 |
13.8933 |
13.3 |
13.5 |
13.5 |
-0.35 (-2.53%)
|
460,427 |
| 20 Oct 2020 |
GBX |
13.25 |
14.75 |
13.25 |
13.85 |
13.85 |
+0.35 (+2.59%)
|
464,951 |
| 19 Oct 2020 |
GBX |
13.5 |
13.9552 |
13.25 |
13.5 |
13.5 |
-0.475 (-3.40%)
|
937,979 |
| 16 Oct 2020 |
GBX |
13.9 |
14.3756 |
13.85 |
13.975 |
13.975 |
+0.125 (+0.90%)
|
241,023 |
