Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.570	0.610	0.530	0.580	0.580	675,751
2023-09-18	0.575	0.610	0.530	0.610	0.610	102,415
2023-09-15	0.570	0.610	0.530	0.575	0.575	140,346
2023-09-14	0.565	0.610	0.530	0.605	0.605	121,041
2023-09-13	0.629	0.629	0.530	0.540	0.540	230,547
2023-09-12	0.645	0.650	0.640	0.640	0.640	350
2023-09-11	0.645	0.645	0.640	0.645	0.645	13,564
2023-09-08	0.645	0.645	0.640	0.645	0.645	9,596
2023-09-07	0.645	0.645	0.593	0.645	0.645	1,395
2023-09-06	0.645	0.700	0.645	0.645	0.645	229
2023-09-05	0.640	0.650	0.609	0.640	0.640	38,200
2023-09-04	0.654	0.700	0.654	0.700	0.700	50,266
2023-09-01	0.640	0.640	0.640	0.640	0.640	0
2023-08-31	0.640	0.654	0.590	0.590	0.590	20,777
2023-08-30	0.645	0.695	0.640	0.640	0.640	26
2023-08-29	0.645	0.645	0.590	0.645	0.645	105,000
2023-08-25	0.645	0.645	0.645	0.645	0.645	0
2023-08-24	0.645	0.645	0.645	0.645	0.645	0
2023-08-23	0.645	0.645	0.590	0.645	0.645	99,355
2023-08-22	0.650	0.700	0.628	0.645	0.645	1,493
2023-08-21	0.645	0.666	0.630	0.650	0.650	135,949
2023-08-18	0.645	0.666	0.590	0.645	0.645	48,719
2023-08-17	0.645	0.666	0.600	0.645	0.645	2,799
2023-08-16	0.645	0.645	0.628	0.645	0.645	518
2023-08-15	0.645	0.645	0.600	0.645	0.645	599
2023-08-14	0.640	0.650	0.627	0.645	0.645	46,000
2023-08-11	0.645	0.650	0.627	0.650	0.650	18,000
2023-08-10	0.645	0.645	0.645	0.645	0.645	9,510
2023-08-09	0.645	0.700	0.645	0.645	0.645	15,532
2023-08-08	0.690	0.700	0.690	0.690	0.690	9,638
2023-08-07	0.643	0.694	0.643	0.643	0.643	10,000
2023-08-04	0.635	0.690	0.635	0.635	0.635	69,349
2023-08-03	0.630	0.690	0.609	0.635	0.635	24,970
2023-08-02	0.625	0.690	0.608	0.630	0.630	52,436
2023-08-01	0.625	0.680	0.570	0.660	0.660	161,424
2023-07-31	0.622	0.660	0.622	0.660	0.660	14,440
2023-07-28	0.620	0.622	0.620	0.620	0.620	5,400
2023-07-27	0.620	0.640	0.620	0.620	0.620	35,242
2023-07-26	0.610	0.610	0.590	0.610	0.610	1,078,354
2023-07-25	0.610	0.610	0.610	0.610	0.610	164,500
2023-07-24	0.610	0.610	0.610	0.610	0.610	0
2023-07-21	0.610	0.660	0.579	0.610	0.610	69,224
2023-07-20	0.610	0.660	0.580	0.610	0.610	32,232
2023-07-19	0.610	0.649	0.600	0.610	0.610	50,657
2023-07-18	0.610	0.650	0.610	0.610	0.610	7,443
2023-07-17	0.600	0.650	0.590	0.650	0.650	1,001,867
2023-07-14	0.600	0.600	0.590	0.600	0.600	1,318,000
2023-07-13	0.600	0.640	0.569	0.600	0.600	37,264
2023-07-12	0.606	0.640	0.606	0.610	0.610	131,021
2023-07-11	0.600	0.640	0.600	0.600	0.600	1,114
2023-07-10	0.600	0.640	0.569	0.600	0.600	40,048
2023-07-07	0.600	0.610	0.600	0.600	0.600	173,250
2023-07-06	0.603	0.610	0.603	0.610	0.610	33,100
2023-07-05	0.600	0.600	0.569	0.600	0.600	26,000
2023-07-04	0.603	0.640	0.603	0.610	0.610	11,760
2023-07-03	0.595	0.600	0.560	0.600	0.600	243
2023-06-30	0.595	0.601	0.560	0.595	0.595	1,296,644
2023-06-29	0.600	0.640	0.560	0.600	0.600	819,800
2023-06-28	0.604	0.604	0.560	0.600	0.600	284,444
2023-06-27	0.605	0.650	0.560	0.605	0.605	206,928

← NewerPage 14 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.