Schiehallion Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.895	0.920	0.870	0.895	0.895	3,358,165
2024-06-05	0.895	0.900	0.876	0.900	0.900	95,960
2024-06-04	0.895	0.920	0.874	0.895	0.895	498,376
2024-06-03	0.900	0.904	0.874	0.895	0.895	100,632
2024-05-31	0.915	0.940	0.880	0.900	0.900	171,156
2024-05-30	0.920	0.940	0.900	0.920	0.920	264,239
2024-05-29	0.925	0.940	0.908	0.925	0.925	296,676
2024-05-28	0.925	0.925	0.910	0.925	0.925	2,155,690
2024-05-24	0.930	0.940	0.871	0.910	0.910	1,079,268
2024-05-23	0.933	0.933	0.910	0.930	0.930	1,044,160
2024-05-22	0.935	0.960	0.910	0.935	0.935	156,400
2024-05-21	0.935	0.935	0.910	0.935	0.935	408,007
2024-05-20	0.935	0.935	0.910	0.935	0.935	168,121
2024-05-17	0.935	0.960	0.918	0.935	0.935	236,483
2024-05-16	0.935	0.935	0.910	0.935	0.935	155,589
2024-05-15	0.935	0.935	0.916	0.935	0.935	105,573
2024-05-14	0.935	0.935	0.910	0.935	0.935	328,715
2024-05-13	0.940	0.960	0.915	0.935	0.935	201,716
2024-05-10	0.935	0.935	0.913	0.935	0.935	159,727
2024-05-09	0.935	0.960	0.913	0.935	0.935	94,518
2024-05-08	0.935	0.960	0.910	0.935	0.935	79,789
2024-05-07	0.935	0.940	0.912	0.935	0.935	62,173
2024-05-03	0.935	0.937	0.910	0.935	0.935	151,564
2024-05-02	0.935	0.935	0.910	0.935	0.935	437,460
2024-05-01	0.940	0.960	0.910	0.920	0.920	247,847
2024-04-30	0.935	0.960	0.910	0.940	0.940	629,311
2024-04-29	0.940	0.970	0.910	0.910	0.910	87,817
2024-04-26	0.940	0.970	0.910	0.940	0.940	72,811
2024-04-25	0.930	0.960	0.900	0.930	0.930	418,429
2024-04-24	0.930	0.960	0.910	0.960	0.960	137,011
2024-04-23	0.900	0.960	0.876	0.960	0.960	109,367
2024-04-22	0.890	0.930	0.870	0.930	0.930	514,498
2024-04-19	0.900	0.930	0.860	0.890	0.890	218,579
2024-04-18	0.910	0.950	0.880	0.905	0.905	299,992
2024-04-17	0.920	0.950	0.880	0.910	0.910	421,924
2024-04-16	0.940	0.950	0.900	0.920	0.920	550,979
2024-04-15	0.940	0.960	0.921	0.940	0.940	1,515,211
2024-04-12	0.940	0.959	0.940	0.940	0.940	297,047
2024-04-11	0.910	0.950	0.880	0.925	0.925	377,925
2024-04-10	0.855	0.940	0.855	0.910	0.910	735,101
2024-04-09	0.800	0.860	0.780	0.840	0.840	562,450
2024-04-08	0.780	0.830	0.760	0.800	0.800	285,825
2024-04-05	0.785	0.810	0.778	0.780	0.780	452,294
2024-04-04	0.785	0.810	0.750	0.785	0.785	334,057
2024-04-03	0.800	0.820	0.760	0.785	0.785	625,690
2024-04-02	0.810	0.820	0.780	0.800	0.800	845,879
2024-03-28	0.805	0.825	0.790	0.810	0.810	833,812
2024-03-27	0.840	0.850	0.780	0.805	0.805	652,994
2024-03-26	0.850	0.856	0.810	0.840	0.840	459,574
2024-03-25	0.850	0.851	0.830	0.850	0.850	194,559
2024-03-22	0.835	0.860	0.785	0.850	0.850	1,112,826
2024-03-21	0.800	0.850	0.780	0.800	0.800	791,269
2024-03-20	0.785	0.809	0.760	0.785	0.785	654,622
2024-03-19	0.740	0.807	0.740	0.770	0.770	793,388
2024-03-18	0.725	0.785	0.723	0.735	0.735	570,001
2024-03-15	0.715	0.750	0.690	0.725	0.725	3,993,661
2024-03-14	0.700	0.730	0.700	0.700	0.700	651,088
2024-03-13	0.675	0.710	0.675	0.700	0.700	1,342,084
2024-03-12	0.660	0.700	0.640	0.675	0.675	438,997
2024-03-11	0.653	0.688	0.640	0.660	0.660	603,783

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.