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 |
| 9 Sep 2021 |
GBX |
21.798 |
22.742 |
21.798 |
21.8 |
21.8 |
0.0 (0.0%)
|
29,466 |
| 8 Sep 2021 |
GBX |
22.1 |
22.85 |
21.76 |
21.8 |
21.8 |
-1.15 (-5.01%)
|
126,010 |
| 7 Sep 2021 |
GBX |
23.161 |
23.8 |
22.365 |
22.95 |
22.95 |
+1.95 (+9.29%)
|
215,438 |
| 6 Sep 2021 |
GBX |
21 |
23.368 |
21 |
21 |
21 |
-1.45 (-6.46%)
|
73,532 |
| 3 Sep 2021 |
GBX |
22.9 |
23.9 |
21.927 |
22.45 |
22.45 |
+0.4 (+1.81%)
|
61,234 |
| 2 Sep 2021 |
GBX |
22 |
23.676 |
21.5 |
22.05 |
22.05 |
0.0 (0.0%)
|
287,272 |
| 1 Sep 2021 |
GBX |
25 |
25 |
21.236 |
22.05 |
22.05 |
-19.25 (-46.61%)
|
1,149,614 |
| 31 Aug 2021 |
GBX |
40.5 |
41.9733 |
40.1 |
41.3 |
41.3 |
+0.808 (+2.00%)
|
203,222 |
| 27 Aug 2021 |
GBX |
40.4918 |
40.4918 |
40.4918 |
40.4918 |
40.4918 |
-0.508 (-1.24%)
|
71,086 |
| 26 Aug 2021 |
GBX |
40.1 |
41.9 |
40.1 |
41 |
41 |
0.0 (0.0%)
|
10,321 |
| 25 Aug 2021 |
GBX |
41.449 |
41.684 |
40.1 |
41 |
41 |
+1 (+2.50%)
|
130,536 |
| 24 Aug 2021 |
GBX |
40 |
41.332 |
40 |
40 |
40 |
-0.8 (-1.96%)
|
59,231 |
| 23 Aug 2021 |
GBX |
41.684 |
41.863 |
40.254 |
40.8 |
40.8 |
-0.2 (-0.49%)
|
39,071 |
| 20 Aug 2021 |
GBX |
40.316 |
41.864 |
40.316 |
41 |
41 |
+0.4 (+0.99%)
|
107,776 |
| 19 Aug 2021 |
GBX |
40 |
41.9 |
39.408 |
40.6 |
40.6 |
+0.15 (+0.37%)
|
229,650 |
| 18 Aug 2021 |
GBX |
38.9 |
41.9 |
36.83 |
40.45 |
40.45 |
+2.7 (+7.15%)
|
201,822 |
| 17 Aug 2021 |
GBX |
36.83 |
38.3135 |
36.83 |
37.75 |
37.75 |
+0.6 (+1.62%)
|
20,755 |
| 16 Aug 2021 |
GBX |
36.6 |
37.15 |
36.6 |
37.15 |
37.15 |
+0.05 (+0.13%)
|
30,145 |
| 13 Aug 2021 |
GBX |
37.1 |
37.1 |
36.817 |
37.1 |
37.1 |
-1.15 (-3.01%)
|
44,082 |
| 12 Aug 2021 |
GBX |
38.25 |
38.25 |
38.25 |
38.25 |
38.25 |
+1.25 (+3.38%)
|
0 |
| 11 Aug 2021 |
GBX |
37 |
38.425 |
36.7 |
37 |
37 |
-1.25 (-3.27%)
|
30,295 |
| 10 Aug 2021 |
GBX |
37.7 |
38.6472 |
37.25 |
38.25 |
38.25 |
+0.65 (+1.73%)
|
96,432 |
| 9 Aug 2021 |
GBX |
36.1 |
37.734 |
34.65 |
37.6 |
37.6 |
+2.1 (+5.92%)
|
625,272 |
| 6 Aug 2021 |
GBX |
34.6 |
35.8 |
34.6 |
35.5 |
35.5 |
-1.1 (-3.01%)
|
61,046 |
| 5 Aug 2021 |
GBX |
36.3 |
36.6 |
35.1 |
36.6 |
36.6 |
+0.3 (+0.83%)
|
229,594 |
| 4 Aug 2021 |
GBX |
34 |
36.975 |
31.9 |
36.3 |
36.3 |
+3.5 (+10.67%)
|
13,748,457 |
| 3 Aug 2021 |
GBX |
32.1 |
33.026 |
31.9 |
32.8 |
32.8 |
+0.3 (+0.92%)
|
47,870 |
| 2 Aug 2021 |
GBX |
31.9 |
33 |
31.9 |
32.5 |
32.5 |
+0.7 (+2.20%)
|
13,306 |
| 30 Jul 2021 |
GBX |
31.8 |
32.47 |
31.8 |
31.8 |
31.8 |
-0.5 (-1.55%)
|
12,586 |
| 29 Jul 2021 |
GBX |
32.3 |
32.3 |
31.9 |
32.3 |
32.3 |
-0.5 (-1.52%)
|
27,705 |
