Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.625	0.679	0.602	0.653	0.653	2,831,386
2024-03-07	0.615	0.670	0.615	0.625	0.625	394,192
2024-03-06	0.585	0.640	0.580	0.615	0.615	1,298,734
2024-03-05	0.585	0.610	0.560	0.585	0.585	880,505
2024-03-04	0.585	0.603	0.580	0.600	0.600	2,877,160
2024-03-01	0.585	0.603	0.570	0.585	0.585	1,024,541
2024-02-29	0.585	0.610	0.571	0.585	0.585	898,291
2024-02-28	0.590	0.590	0.564	0.570	0.570	610,414
2024-02-27	0.595	0.620	0.570	0.595	0.595	1,182,134
2024-02-26	0.600	0.604	0.570	0.595	0.595	1,944,592
2024-02-23	0.633	0.660	0.580	0.600	0.600	883,455
2024-02-22	0.633	0.633	0.605	0.633	0.633	538,656
2024-02-21	0.638	0.660	0.605	0.633	0.633	349,818
2024-02-20	0.650	0.650	0.613	0.638	0.638	324,774
2024-02-19	0.653	0.670	0.630	0.650	0.650	253,281
2024-02-16	0.655	0.672	0.630	0.650	0.650	603,398
2024-02-15	0.655	0.672	0.630	0.655	0.655	678,745
2024-02-14	0.655	0.670	0.634	0.640	0.640	999,759
2024-02-13	0.655	0.680	0.636	0.655	0.655	492,518
2024-02-12	0.655	0.670	0.630	0.655	0.655	2,236,352
2024-02-09	0.655	0.670	0.641	0.655	0.655	435,203
2024-02-08	0.660	0.680	0.631	0.635	0.635	929,020
2024-02-07	0.675	0.690	0.645	0.668	0.668	360,595
2024-02-06	0.675	0.675	0.650	0.675	0.675	563,355
2024-02-05	0.705	0.720	0.660	0.685	0.685	1,560,751
2024-02-02	0.710	0.730	0.680	0.710	0.710	258,845
2024-02-01	0.710	0.710	0.690	0.710	0.710	254,697
2024-01-31	0.715	0.715	0.700	0.715	0.715	215,947
2024-01-30	0.720	0.730	0.690	0.715	0.715	264,746
2024-01-29	0.720	0.720	0.710	0.720	0.720	345,197
2024-01-26	0.720	0.720	0.710	0.720	0.720	3,129,190
2024-01-25	0.735	0.760	0.710	0.735	0.735	206,094
2024-01-24	0.735	0.735	0.710	0.735	0.735	190,552
2024-01-23	0.740	0.750	0.720	0.740	0.740	479,534
2024-01-22	0.745	0.750	0.722	0.740	0.740	1,441,425
2024-01-19	0.745	0.745	0.730	0.745	0.745	109,845
2024-01-18	0.750	0.770	0.730	0.745	0.745	306,244
2024-01-17	0.750	0.760	0.730	0.750	0.750	186,574
2024-01-16	0.750	0.770	0.730	0.750	0.750	1,170,144
2024-01-15	0.750	0.764	0.740	0.750	0.750	239,218
2024-01-12	0.750	0.764	0.740	0.750	0.750	317,001
2024-01-11	0.750	0.764	0.730	0.750	0.750	84,227
2024-01-10	0.745	0.770	0.730	0.750	0.750	134,936
2024-01-09	0.745	0.760	0.735	0.745	0.745	473,236
2024-01-08	0.740	0.758	0.725	0.740	0.740	122,847
2024-01-05	0.740	0.760	0.720	0.740	0.740	391,036
2024-01-04	0.740	0.760	0.740	0.740	0.740	345,868
2024-01-03	0.740	0.759	0.720	0.740	0.740	157,662
2024-01-02	0.740	0.760	0.720	0.740	0.740	162,758
2023-12-29	0.739	0.760	0.739	0.740	0.740	75,081
2023-12-28	0.730	0.759	0.730	0.730	0.730	118,817
2023-12-27	0.718	0.750	0.718	0.725	0.725	216,128
2023-12-22	0.715	0.740	0.715	0.715	0.715	138,162
2023-12-21	0.705	0.740	0.690	0.715	0.715	416,769
2023-12-20	0.695	0.724	0.690	0.705	0.705	789,537
2023-12-19	0.695	0.709	0.695	0.695	0.695	62,420
2023-12-18	0.690	0.710	0.690	0.690	0.690	137,454
2023-12-15	0.690	0.720	0.690	0.690	0.690	239,342
2023-12-14	0.690	0.710	0.670	0.690	0.690	131,416
2023-12-13	0.685	0.710	0.660	0.685	0.685	235,920

← NewerPage 12 of 22 · 1,262 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.