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 |
| 4 Feb 2021 |
GBX |
35 |
35.1 |
34.778 |
35.1 |
35.1 |
-0.2 (-0.57%)
|
1,413,541 |
| 3 Feb 2021 |
GBX |
36 |
36.4 |
34.4 |
35.3 |
35.3 |
+0.52 (+1.50%)
|
923,216 |
| 2 Feb 2021 |
GBX |
34.62 |
34.78 |
34.62 |
34.78 |
34.78 |
+0.38 (+1.10%)
|
70,045 |
| 1 Feb 2021 |
GBX |
34.4 |
35.5 |
34.4 |
34.4 |
34.4 |
-0.2 (-0.58%)
|
75,963 |
| 29 Jan 2021 |
GBX |
34.8 |
35.6 |
34 |
34.6 |
34.6 |
-0.45 (-1.28%)
|
28,956 |
| 28 Jan 2021 |
GBX |
36.4 |
36.4 |
34.6 |
35.05 |
35.05 |
-0.916 (-2.55%)
|
38,533 |
| 27 Jan 2021 |
GBX |
35.966 |
35.966 |
35.966 |
35.966 |
35.966 |
+0.366 (+1.03%)
|
1,390 |
| 4 Jan 2021 |
GBX |
35.6 |
35.6 |
35.6 |
35.6 |
35.6 |
+0.11 (+0.31%)
|
0 |
| 31 Dec 2020 |
GBX |
35 |
35.49 |
35 |
35.49 |
35.49 |
+0.24 (+0.68%)
|
85,185 |
| 30 Dec 2020 |
GBX |
35.25 |
35.302 |
35.25 |
35.25 |
35.25 |
+0.05 (+0.14%)
|
37,251 |
| 29 Dec 2020 |
GBX |
36.4 |
36.4 |
35.2 |
35.2 |
35.2 |
+0.334 (+0.96%)
|
18,736 |
| 24 Dec 2020 |
GBX |
34.866 |
34.866 |
33.93 |
34.866 |
34.866 |
+0.516 (+1.50%)
|
7,800 |
| 23 Dec 2020 |
GBX |
34 |
34.85 |
33.735 |
34.35 |
34.35 |
+0.3 (+0.88%)
|
219,977 |
| 22 Dec 2020 |
GBX |
35.9 |
36.3 |
33.428 |
34.05 |
34.05 |
-2.65 (-7.22%)
|
1,938,801 |
| 21 Dec 2020 |
GBX |
37 |
37.4 |
36.1 |
36.7 |
36.7 |
+0.2 (+0.55%)
|
76,196 |
| 18 Dec 2020 |
GBX |
37 |
37.111 |
36.5 |
36.5 |
36.5 |
-1.3 (-3.44%)
|
1,715,976 |
| 17 Dec 2020 |
GBX |
37.9 |
37.9 |
36.5 |
37.8 |
37.8 |
-0.1 (-0.26%)
|
69,208 |
| 16 Dec 2020 |
GBX |
38 |
38.4 |
37.5 |
37.9 |
37.9 |
+0.1 (+0.26%)
|
29,929 |
| 15 Dec 2020 |
GBX |
38.3 |
38.56 |
37 |
37.8 |
37.8 |
-0.6 (-1.56%)
|
64,596 |
| 14 Dec 2020 |
GBX |
38.5 |
39 |
37.9 |
38.4 |
38.4 |
-1.1 (-2.78%)
|
9,449 |
| 11 Dec 2020 |
GBX |
39 |
39.5 |
38 |
39.5 |
39.5 |
0.0 (0.0%)
|
38,229 |
| 10 Dec 2020 |
GBX |
39.8 |
39.8 |
39 |
39.5 |
39.5 |
-0.65 (-1.62%)
|
12,539 |
| 9 Dec 2020 |
GBX |
39.8 |
40.37 |
39.8 |
40.15 |
40.15 |
+0.65 (+1.65%)
|
41,967 |
| 8 Dec 2020 |
GBX |
40 |
40.5056 |
39 |
39.5 |
39.5 |
-0.814 (-2.02%)
|
13,569 |
| 7 Dec 2020 |
GBX |
39.6 |
40.314 |
39.6 |
40.314 |
40.314 |
+0.564 (+1.42%)
|
235,390 |
| 4 Dec 2020 |
GBX |
39.5 |
40.238 |
39.3 |
39.75 |
39.75 |
-1.25 (-3.05%)
|
29,665 |
| 3 Dec 2020 |
GBX |
39.7 |
41 |
39.3 |
41 |
41 |
+0.4 (+0.99%)
|
15,467 |
| 2 Dec 2020 |
GBX |
40.2 |
40.908 |
39.9 |
40.6 |
40.6 |
-0.25 (-0.61%)
|
64,493 |
| 1 Dec 2020 |
GBX |
40.5 |
41.485 |
40 |
40.85 |
40.85 |
-2.05 (-4.78%)
|
16,120 |
| 30 Nov 2020 |
GBX |
40.5 |
42.9 |
40.1 |
42.9 |
42.9 |
+1 (+2.39%)
|
98,320 |
