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 |
| 18 Mar 2021 |
GBX |
33.9 |
34.65 |
33.7 |
34.65 |
34.65 |
-0.35 (-1%)
|
72,274 |
| 17 Mar 2021 |
GBX |
35 |
35 |
33.9 |
35 |
35 |
-0.4 (-1.13%)
|
1,992 |
| 16 Mar 2021 |
GBX |
33.9 |
35.4 |
33.9 |
35.4 |
35.4 |
-0.1 (-0.28%)
|
58,691 |
| 15 Mar 2021 |
GBX |
36.9 |
36.9 |
33.9 |
35.5 |
35.5 |
0.0 (0.0%)
|
106,565 |
| 12 Mar 2021 |
GBX |
34 |
35.5 |
34 |
35.5 |
35.5 |
0.0 (0.0%)
|
27,357 |
| 11 Mar 2021 |
GBX |
34.5 |
35.5 |
33.69 |
35.5 |
35.5 |
+0.3 (+0.85%)
|
86,823 |
| 10 Mar 2021 |
GBX |
35.2 |
35.6386 |
34.6 |
35.2 |
35.2 |
-2.3 (-6.13%)
|
137,791 |
| 9 Mar 2021 |
GBX |
34.5 |
37.5 |
34.5 |
37.5 |
37.5 |
+1.35 (+3.73%)
|
94,820 |
| 8 Mar 2021 |
GBX |
35.6 |
36.38 |
34.9 |
36.15 |
36.15 |
-0.85 (-2.30%)
|
73,797 |
| 5 Mar 2021 |
GBX |
37.4 |
43.505 |
35 |
37 |
37 |
-9.1 (-19.74%)
|
393,375 |
| 4 Mar 2021 |
GBX |
44 |
47.9 |
43.986 |
46.1 |
46.1 |
-1.05 (-2.23%)
|
313,812 |
| 3 Mar 2021 |
GBX |
45.6 |
47.372 |
45 |
47.15 |
47.15 |
+0.35 (+0.75%)
|
108,691 |
| 2 Mar 2021 |
GBX |
45.5 |
47.252 |
44.5 |
46.8 |
46.8 |
+0.15 (+0.32%)
|
18,499 |
| 1 Mar 2021 |
GBX |
45.1 |
47.5316 |
45 |
46.65 |
46.65 |
+0.1 (+0.21%)
|
108,471 |
| 26 Feb 2021 |
GBX |
47 |
47.4526 |
44.85 |
46.55 |
46.55 |
+0.55 (+1.20%)
|
145,988 |
| 25 Feb 2021 |
GBX |
40 |
47.5581 |
40 |
46 |
46 |
+7.25 (+18.71%)
|
306,421 |
| 24 Feb 2021 |
GBX |
39 |
39.302 |
37.524 |
38.75 |
38.75 |
+1.104 (+2.93%)
|
9,298 |
| 23 Feb 2021 |
GBX |
37.623 |
37.646 |
37.519 |
37.646 |
37.646 |
-1.054 (-2.72%)
|
51,717 |
| 22 Feb 2021 |
GBX |
37.6 |
39.8758 |
37.5 |
38.7 |
38.7 |
+1.2 (+3.20%)
|
113,177 |
| 19 Feb 2021 |
GBX |
37.6 |
37.853 |
37.5 |
37.5 |
37.5 |
-0.086 (-0.23%)
|
15,389 |
| 18 Feb 2021 |
GBX |
35.9 |
37.586 |
34.7 |
37.586 |
37.586 |
+2.786 (+8.01%)
|
140,541 |
| 17 Feb 2021 |
GBX |
36.4 |
36.4 |
34.8 |
34.8 |
34.8 |
-1.7 (-4.66%)
|
11,156 |
| 16 Feb 2021 |
GBX |
35 |
36.5 |
34.9 |
36.5 |
36.5 |
+1.29 (+3.66%)
|
182,092 |
| 15 Feb 2021 |
GBX |
35 |
35.21 |
34.507 |
35.21 |
35.21 |
+0.21 (+0.60%)
|
48,552 |
| 12 Feb 2021 |
GBX |
35 |
35.984 |
34.42 |
35 |
35 |
-0.014 (-0.04%)
|
405,968 |
| 11 Feb 2021 |
GBX |
35 |
35.014 |
35 |
35.014 |
35.014 |
-0.686 (-1.92%)
|
1,086,880 |
| 10 Feb 2021 |
GBX |
35.7 |
35.7 |
35.7 |
35.7 |
35.7 |
+0.686 (+1.96%)
|
0 |
| 9 Feb 2021 |
GBX |
35.014 |
35.014 |
35.014 |
35.014 |
35.014 |
+0.014 (+0.04%)
|
2,800 |
| 8 Feb 2021 |
GBX |
36.4 |
36.4 |
34.753 |
35 |
35 |
-0.55 (-1.55%)
|
33,969 |
| 5 Feb 2021 |
GBX |
35 |
35.55 |
34.7 |
35.55 |
35.55 |
+0.45 (+1.28%)
|
235,603 |
