Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 0.905 | 0.930 | 0.870 | 0.905 | 0.905 | 124,125 |
| 2024-08-29 | 0.915 | 0.940 | 0.870 | 0.905 | 0.905 | 140,024 |
| 2024-08-28 | 0.933 | 0.950 | 0.890 | 0.920 | 0.920 | 130,470 |
| 2024-08-27 | 0.933 | 0.933 | 0.905 | 0.933 | 0.933 | 168,163 |
| 2024-08-23 | 0.940 | 0.960 | 0.922 | 0.933 | 0.933 | 66,214 |
| 2024-08-22 | 0.939 | 0.939 | 0.920 | 0.925 | 0.925 | 158,796 |
| 2024-08-21 | 0.940 | 0.960 | 0.922 | 0.950 | 0.950 | 81,241 |
| 2024-08-20 | 0.940 | 0.950 | 0.920 | 0.950 | 0.950 | 73,051 |
| 2024-08-19 | 0.940 | 0.940 | 0.921 | 0.940 | 0.940 | 47,003 |
| 2024-08-16 | 0.950 | 0.975 | 0.920 | 0.970 | 0.970 | 82,104 |
| 2024-08-15 | 0.960 | 0.980 | 0.920 | 0.950 | 0.950 | 330,826 |
| 2024-08-14 | 0.964 | 0.964 | 0.941 | 0.960 | 0.960 | 117,188 |
| 2024-08-13 | 0.965 | 0.972 | 0.950 | 0.965 | 0.965 | 100,253 |
| 2024-08-12 | 0.983 | 1.000 | 0.950 | 0.965 | 0.965 | 84,722 |
| 2024-08-09 | 0.998 | 1.020 | 0.965 | 0.985 | 0.985 | 1,263,654 |
| 2024-08-08 | 1.000 | 1.003 | 0.973 | 1.000 | 1.000 | 489,597 |
| 2024-08-07 | 0.995 | 1.000 | 0.970 | 1.000 | 1.000 | 293,546 |
| 2024-08-06 | 1.000 | 1.000 | 0.970 | 0.975 | 0.975 | 89,472 |
| 2024-08-05 | 1.030 | 1.060 | 0.990 | 1.000 | 1.000 | 356,494 |
| 2024-08-02 | 1.030 | 1.033 | 1.030 | 1.030 | 1.030 | 166,464 |
| 2024-08-01 | 1.030 | 1.058 | 1.000 | 1.030 | 1.030 | 722,007 |
| 2024-07-31 | 1.030 | 1.060 | 1.000 | 1.030 | 1.030 | 104,393 |
| 2024-07-30 | 1.030 | 1.049 | 1.030 | 1.030 | 1.030 | 304,236 |
| 2024-07-29 | 1.030 | 1.049 | 1.030 | 1.030 | 1.030 | 30,612 |
| 2024-07-26 | 1.030 | 1.049 | 1.030 | 1.030 | 1.030 | 1,201,155 |
| 2024-07-25 | 1.030 | 1.060 | 1.000 | 1.030 | 1.030 | 179,776 |
| 2024-07-24 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 90,708 |
| 2024-07-23 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 185,573 |
| 2024-07-22 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 97,147 |
| 2024-07-19 | 1.030 | 1.060 | 1.000 | 1.030 | 1.030 | 19,946 |
| 2024-07-18 | 1.030 | 1.060 | 1.000 | 1.030 | 1.030 | 192,450 |
| 2024-07-17 | 1.010 | 1.080 | 1.000 | 1.030 | 1.030 | 1,339,240 |
| 2024-07-16 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 230,695 |
| 2024-07-15 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 148,707 |
| 2024-07-12 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 147,839 |
| 2024-07-11 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 55,612 |
| 2024-07-10 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 414,672 |
| 2024-07-09 | 1.008 | 1.018 | 1.008 | 1.010 | 1.010 | 1,225,148 |
| 2024-07-08 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 94,415 |
| 2024-07-05 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 1,512,437 |
| 2024-07-04 | 0.990 | 1.020 | 0.960 | 0.990 | 0.990 | 279,239 |
| 2024-07-03 | 0.990 | 1.018 | 0.990 | 0.990 | 0.990 | 65,813 |
| 2024-07-02 | 0.990 | 1.018 | 0.990 | 0.990 | 0.990 | 79,994 |
| 2024-07-01 | 0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 1,087,990 |
| 2024-06-28 | 0.983 | 1.020 | 0.960 | 0.980 | 0.980 | 257,032 |
| 2024-06-27 | 0.968 | 1.000 | 0.960 | 0.983 | 0.983 | 86,427 |
| 2024-06-26 | 0.968 | 0.985 | 0.960 | 0.968 | 0.968 | 238,359 |
| 2024-06-25 | 0.940 | 0.973 | 0.910 | 0.968 | 0.968 | 205,242 |
| 2024-06-24 | 0.915 | 0.962 | 0.890 | 0.910 | 0.910 | 378,256 |
| 2024-06-21 | 0.915 | 0.940 | 0.890 | 0.915 | 0.915 | 143,002 |
| 2024-06-20 | 0.900 | 0.940 | 0.875 | 0.900 | 0.900 | 203,002 |
| 2024-06-19 | 0.895 | 0.930 | 0.875 | 0.903 | 0.903 | 2,302,300 |
| 2024-06-18 | 0.903 | 0.920 | 0.903 | 0.920 | 0.920 | 389,855 |
| 2024-06-17 | 0.895 | 0.919 | 0.886 | 0.895 | 0.895 | 802,779 |
| 2024-06-14 | 0.895 | 0.919 | 0.895 | 0.895 | 0.895 | 5,846,763 |
| 2024-06-13 | 0.895 | 0.920 | 0.890 | 0.920 | 0.920 | 282,829 |
| 2024-06-12 | 0.895 | 0.920 | 0.895 | 0.895 | 0.895 | 576,315 |
| 2024-06-11 | 0.895 | 0.920 | 0.895 | 0.920 | 0.920 | 1,668,706 |
| 2024-06-10 | 0.890 | 0.920 | 0.870 | 0.895 | 0.895 | 89,775 |
| 2024-06-07 | 0.890 | 0.920 | 0.870 | 0.895 | 0.895 | 462,847 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.