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 |
| 10 May 2017 |
GBX |
103.75 |
104 |
101.75 |
103.75 |
103.75 |
+1.15 (+1.12%)
|
76,059 |
| 9 May 2017 |
GBX |
101.725 |
102.6 |
101.725 |
102.6 |
102.6 |
+1.1 (+1.08%)
|
131,540 |
| 8 May 2017 |
GBX |
103 |
104 |
101.25 |
101.5 |
101.5 |
-1.5 (-1.46%)
|
199,955 |
| 5 May 2017 |
GBX |
102 |
103 |
100.75 |
103 |
103 |
+2.5 (+2.49%)
|
976,486 |
| 4 May 2017 |
GBX |
101.25 |
102.5 |
100.5 |
100.5 |
100.5 |
-1.125 (-1.11%)
|
717,231 |
| 3 May 2017 |
GBX |
100.75 |
102.5 |
100.5 |
101.625 |
101.625 |
-0.625 (-0.61%)
|
303,334 |
| 2 May 2017 |
GBX |
102.25 |
104 |
100.5 |
102.25 |
102.25 |
-0.128 (-0.13%)
|
422,053 |
| 28 Apr 2017 |
GBX |
102.378 |
102.378 |
101.5 |
102.378 |
102.378 |
+0.628 (+0.62%)
|
665,825 |
| 27 Apr 2017 |
GBX |
102 |
103 |
101.5 |
101.75 |
101.75 |
-1.625 (-1.57%)
|
102,391 |
| 26 Apr 2017 |
GBX |
104 |
104 |
102 |
103.375 |
103.375 |
+0.375 (+0.36%)
|
107,735 |
| 25 Apr 2017 |
GBX |
102.97 |
104 |
101.5 |
103 |
103 |
+1.5 (+1.48%)
|
287,417 |
| 24 Apr 2017 |
GBX |
101.5 |
102.97 |
101.5 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
56,296 |
| 21 Apr 2017 |
GBX |
102 |
102.25 |
101.5 |
102 |
102 |
-1.375 (-1.33%)
|
109,592 |
| 20 Apr 2017 |
GBX |
102.75 |
104.103 |
102 |
103.375 |
103.375 |
+0.375 (+0.36%)
|
262,139 |
| 19 Apr 2017 |
GBX |
105.75 |
107.5 |
103 |
103 |
103 |
-3.5 (-3.29%)
|
370,972 |
| 18 Apr 2017 |
GBX |
107.5 |
107.5 |
106 |
106.5 |
106.5 |
-0.125 (-0.12%)
|
53,689 |
| 13 Apr 2017 |
GBX |
106.48 |
107.035 |
106.48 |
106.625 |
106.625 |
+1.125 (+1.07%)
|
1,061,524 |
| 12 Apr 2017 |
GBX |
105.5 |
105.5 |
104.8 |
105.5 |
105.5 |
0.0 (0.0%)
|
199,832 |
| 11 Apr 2017 |
GBX |
107 |
107 |
104.25 |
105.5 |
105.5 |
+0.125 (+0.12%)
|
91,182 |
| 10 Apr 2017 |
GBX |
105 |
105.538 |
104 |
105.375 |
105.375 |
-0.125 (-0.12%)
|
184,786 |
| 7 Apr 2017 |
GBX |
105 |
105.5 |
105 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
10,128 |
| 6 Apr 2017 |
GBX |
105.5 |
105.5 |
105 |
105 |
105 |
0.0 (0.0%)
|
39,441 |
| 5 Apr 2017 |
GBX |
105.5 |
105.675 |
105 |
105 |
105 |
-0.75 (-0.71%)
|
21,226 |
| 4 Apr 2017 |
GBX |
106 |
106.024 |
105 |
105.75 |
105.75 |
+0.25 (+0.24%)
|
115,170 |
| 3 Apr 2017 |
GBX |
105.5 |
105.5 |
105.023 |
105.5 |
105.5 |
0.0 (0.0%)
|
142,046 |
| 31 Mar 2017 |
GBX |
105.5 |
105.5 |
105 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
27,496 |
| 30 Mar 2017 |
GBX |
105.25 |
105.5 |
105 |
105 |
105 |
-0.343 (-0.33%)
|
1,153,537 |
| 29 Mar 2017 |
GBX |
105.25 |
105.3429 |
105 |
105.3429 |
105.3429 |
+0.343 (+0.33%)
|
109,976 |
| 28 Mar 2017 |
GBX |
105.5 |
105.823 |
105 |
105 |
105 |
-0.25 (-0.24%)
|
144,724 |
| 27 Mar 2017 |
GBX |
105 |
105.823 |
105 |
105.25 |
105.25 |
+0.25 (+0.24%)
|
264,506 |
