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 |
| 28 Jul 2021 |
GBX |
33.0389 |
33.0389 |
32 |
32.8 |
32.8 |
0.0 (0.0%)
|
9,432 |
| 27 Jul 2021 |
GBX |
32.8 |
32.8 |
32.8 |
32.8 |
32.8 |
0.0 (0.0%)
|
0 |
| 26 Jul 2021 |
GBX |
32.9098 |
32.9959 |
31.8 |
32.8 |
32.8 |
+0.8 (+2.50%)
|
9,979 |
| 23 Jul 2021 |
GBX |
32 |
32 |
32 |
32 |
32 |
-0.9 (-2.74%)
|
21,877 |
| 22 Jul 2021 |
GBX |
33.083 |
33.083 |
32.01 |
32.9 |
32.9 |
-0.05 (-0.15%)
|
32,572 |
| 21 Jul 2021 |
GBX |
32.5 |
33.1552 |
32 |
32.95 |
32.95 |
-0.45 (-1.35%)
|
200,767 |
| 20 Jul 2021 |
GBX |
33.9 |
33.9 |
31.967 |
33.4 |
33.4 |
+0.45 (+1.37%)
|
85,100 |
| 19 Jul 2021 |
GBX |
37.5 |
38.53 |
32.124 |
32.95 |
32.95 |
-6.45 (-16.37%)
|
506,998 |
| 16 Jul 2021 |
GBX |
39.2 |
40.9 |
37.8 |
39.4 |
39.4 |
+1.129 (+2.95%)
|
462,677 |
| 15 Jul 2021 |
GBX |
38.2705 |
39 |
38.2705 |
38.2705 |
38.2705 |
+0.37 (+0.98%)
|
32,256 |
| 14 Jul 2021 |
GBX |
39 |
39 |
37.1225 |
37.9 |
37.9 |
+0.2 (+0.53%)
|
41,013 |
| 13 Jul 2021 |
GBX |
37.7 |
38.438 |
37.07 |
37.7 |
37.7 |
-0.25 (-0.66%)
|
77,405 |
| 12 Jul 2021 |
GBX |
37 |
38.34 |
36.5 |
37.95 |
37.95 |
-0.45 (-1.17%)
|
52,209 |
| 9 Jul 2021 |
GBX |
37.5 |
38.4 |
35.6 |
38.4 |
38.4 |
+1.65 (+4.49%)
|
264,176 |
| 8 Jul 2021 |
GBX |
38 |
38 |
35.4714 |
36.75 |
36.75 |
+0.4 (+1.10%)
|
72,014 |
| 7 Jul 2021 |
GBX |
35.1 |
36.6475 |
35.1 |
36.35 |
36.35 |
+3.628 (+11.09%)
|
340,588 |
| 6 Jul 2021 |
GBX |
32.722 |
32.722 |
32.722 |
32.722 |
32.722 |
-0.99 (-2.94%)
|
14,413 |
| 5 Jul 2021 |
GBX |
33.7 |
33.712 |
32.5 |
33.712 |
33.712 |
-0.538 (-1.57%)
|
53,485 |
| 2 Jul 2021 |
GBX |
33.712 |
34.275 |
33.712 |
34.25 |
34.25 |
+0.5 (+1.48%)
|
5,430 |
| 1 Jul 2021 |
GBX |
33.75 |
33.75 |
33.75 |
33.75 |
33.75 |
-1.25 (-3.57%)
|
43,700 |
| 30 Jun 2021 |
GBX |
35 |
35 |
34.275 |
35 |
35 |
+1.25 (+3.70%)
|
24,515 |
| 29 Jun 2021 |
GBX |
33.75 |
33.75 |
33.75 |
33.75 |
33.75 |
0.0 (0.0%)
|
10,816 |
| 28 Jun 2021 |
GBX |
33.7 |
33.75 |
33.7 |
33.75 |
33.75 |
-1.05 (-3.02%)
|
74,476 |
| 25 Jun 2021 |
GBX |
34 |
34.8 |
32.5 |
34.8 |
34.8 |
+0.6 (+1.75%)
|
199,385 |
| 24 Jun 2021 |
GBX |
34.2 |
34.2 |
33.712 |
34.2 |
34.2 |
+0.35 (+1.03%)
|
106,314 |
| 23 Jun 2021 |
GBX |
33.712 |
33.85 |
33.712 |
33.85 |
33.85 |
+0.237 (+0.71%)
|
39,390 |
| 22 Jun 2021 |
GBX |
33.4 |
33.613 |
33.4 |
33.613 |
33.613 |
-1.287 (-3.69%)
|
8,151 |
| 21 Jun 2021 |
GBX |
34.9 |
34.9 |
33.1 |
34.9 |
34.9 |
+1.5 (+4.49%)
|
3,823 |
| 18 Jun 2021 |
GBX |
34.1 |
34.108 |
32.8 |
33.4 |
33.4 |
-0.7 (-2.05%)
|
191,390 |
| 17 Jun 2021 |
GBX |
33.7 |
34.4313 |
33.244 |
34.1 |
34.1 |
+0.856 (+2.57%)
|
65,230 |
