Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.685	0.710	0.660	0.685	0.685	292,773
2023-12-11	0.685	0.710	0.660	0.685	0.685	135,499
2023-12-08	0.685	0.710	0.680	0.690	0.690	529,402
2023-12-07	0.685	0.710	0.671	0.685	0.685	1,305,376
2023-12-06	0.685	0.710	0.670	0.705	0.705	537,452
2023-12-05	0.685	0.710	0.685	0.685	0.685	632,783
2023-12-04	0.697	0.710	0.697	0.710	0.710	283,737
2023-12-01	0.685	0.710	0.685	0.685	0.685	164,640
2023-11-30	0.685	0.710	0.680	0.685	0.685	241,784
2023-11-29	0.680	0.705	0.677	0.700	0.700	762,653
2023-11-28	0.675	0.700	0.650	0.680	0.680	143,415
2023-11-27	0.670	0.684	0.661	0.680	0.680	329,617
2023-11-24	0.660	0.700	0.658	0.670	0.670	1,032,407
2023-11-23	0.650	0.684	0.640	0.660	0.660	1,149,331
2023-11-22	0.645	0.655	0.625	0.650	0.650	454,164
2023-11-21	0.635	0.665	0.600	0.645	0.645	540,001
2023-11-20	0.630	0.670	0.600	0.670	0.670	1,109,123
2023-11-17	0.610	0.650	0.600	0.630	0.630	478,860
2023-11-16	0.605	0.640	0.605	0.610	0.610	69,687
2023-11-15	0.580	0.640	0.580	0.605	0.605	2,220,803
2023-11-14	0.555	0.590	0.520	0.565	0.565	220,201
2023-11-13	0.555	0.580	0.555	0.555	0.555	240,122
2023-11-10	0.530	0.580	0.520	0.555	0.555	1,580,668
2023-11-09	0.520	0.550	0.515	0.530	0.530	406,048
2023-11-08	0.515	0.550	0.498	0.520	0.520	316,635
2023-11-07	0.515	0.535	0.495	0.515	0.515	2,425,206
2023-11-06	0.505	0.536	0.490	0.515	0.515	195,732
2023-11-03	0.454	0.530	0.454	0.505	0.505	872,211
2023-11-02	0.440	0.470	0.421	0.440	0.440	1,592,415
2023-11-01	0.465	0.490	0.420	0.445	0.445	193,632
2023-10-31	0.470	0.470	0.440	0.450	0.450	665,522
2023-10-30	0.480	0.500	0.440	0.470	0.470	177,024
2023-10-27	0.480	0.480	0.450	0.480	0.480	128,710
2023-10-26	0.480	0.505	0.450	0.480	0.480	304,148
2023-10-25	0.480	0.509	0.450	0.486	0.486	134,284
2023-10-24	0.480	0.510	0.472	0.500	0.500	217,676
2023-10-23	0.480	0.490	0.450	0.480	0.480	120,164
2023-10-20	0.490	0.520	0.460	0.480	0.480	398,448
2023-10-19	0.490	0.520	0.460	0.500	0.500	190,059
2023-10-18	0.490	0.500	0.482	0.500	0.500	761,281
2023-10-17	0.490	0.500	0.470	0.490	0.490	692,226
2023-10-16	0.485	0.500	0.470	0.485	0.485	186,027
2023-10-13	0.490	0.512	0.481	0.485	0.485	278,292
2023-10-12	0.490	0.512	0.460	0.490	0.490	217,441
2023-10-11	0.490	0.512	0.477	0.500	0.500	679,810
2023-10-10	0.490	0.520	0.460	0.474	0.474	511,450
2023-10-09	0.496	0.509	0.475	0.490	0.490	1,314,051
2023-10-06	0.496	0.520	0.472	0.496	0.496	504,921
2023-10-05	0.499	0.510	0.472	0.496	0.496	543,696
2023-10-04	0.530	0.530	0.480	0.480	0.480	793,151
2023-10-03	0.550	0.550	0.515	0.545	0.545	488,731
2023-10-02	0.575	0.600	0.540	0.565	0.565	86,692
2023-09-29	0.575	0.575	0.550	0.575	0.575	120,827
2023-09-28	0.593	0.600	0.550	0.575	0.575	165,756
2023-09-27	0.600	0.620	0.570	0.593	0.593	182,772
2023-09-26	0.600	0.609	0.584	0.595	0.595	216,348
2023-09-25	0.600	0.630	0.570	0.630	0.630	109,023
2023-09-22	0.590	0.620	0.570	0.600	0.600	312,869
2023-09-21	0.580	0.620	0.560	0.590	0.590	278,278
2023-09-20	0.570	0.610	0.550	0.570	0.570	727,280

← NewerPage 13 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.