Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.640	0.680	0.580	0.620	0.620	45,972
2023-06-23	0.675	0.690	0.610	0.645	0.645	179,480
2023-06-22	0.675	0.700	0.650	0.670	0.670	307,569
2023-06-21	0.675	0.680	0.650	0.675	0.675	34,000
2023-06-20	0.675	0.675	0.655	0.675	0.675	112,500
2023-06-19	0.680	0.710	0.680	0.680	0.680	15,497
2023-06-16	0.685	0.685	0.660	0.685	0.685	120,740
2023-06-15	0.700	0.730	0.671	0.685	0.685	13,183
2023-06-14	0.710	0.730	0.670	0.700	0.700	35,350
2023-06-13	0.715	0.715	0.715	0.715	0.715	0
2023-06-12	0.715	0.715	0.690	0.715	0.715	13,027
2023-06-09	0.720	0.720	0.690	0.720	0.720	78,001
2023-06-08	0.720	0.720	0.698	0.720	0.720	22,750
2023-06-07	0.730	0.750	0.690	0.720	0.720	36,598
2023-06-06	0.730	0.770	0.730	0.730	0.730	230
2023-06-05	0.725	0.750	0.690	0.725	0.725	56,515
2023-06-02	0.725	0.760	0.690	0.725	0.725	120,041
2023-06-01	0.725	0.725	0.690	0.725	0.725	53,219
2023-05-31	0.730	0.730	0.690	0.730	0.730	89,296
2023-05-30	0.730	0.730	0.730	0.730	0.730	0
2023-05-26	0.736	0.736	0.700	0.730	0.730	28,281
2023-05-25	0.736	0.736	0.700	0.730	0.730	17,165
2023-05-24	0.755	0.800	0.720	0.750	0.750	67,255
2023-05-23	0.765	0.800	0.720	0.750	0.750	11,856
2023-05-22	0.765	0.765	0.750	0.765	0.765	62
2023-05-19	0.780	0.820	0.740	0.765	0.765	20,112
2023-05-18	0.780	0.820	0.740	0.780	0.780	48,146
2023-05-17	0.780	0.780	0.740	0.780	0.780	13,495
2023-05-16	0.785	0.830	0.740	0.785	0.785	21,108
2023-05-15	0.795	0.830	0.740	0.785	0.785	123,308
2023-05-12	0.795	0.795	0.750	0.795	0.795	13,767
2023-05-11	0.795	0.795	0.750	0.795	0.795	3
2023-05-10	0.795	0.840	0.750	0.795	0.795	9,130
2023-05-09	0.800	0.830	0.780	0.800	0.800	16,500
2023-05-05	0.810	0.850	0.779	0.810	0.810	754
2023-05-04	0.815	0.830	0.785	0.810	0.810	31,056
2023-05-03	0.815	0.815	0.780	0.815	0.815	36,213
2023-05-02	0.815	0.875	0.780	0.875	0.875	10,208
2023-04-28	0.820	0.820	0.780	0.815	0.815	37,017
2023-04-27	0.850	0.850	0.800	0.850	0.850	41,007
2023-04-26	0.850	0.850	0.800	0.850	0.850	19,918
2023-04-25	0.850	0.850	0.800	0.850	0.850	36,031
2023-04-24	0.860	0.920	0.835	0.870	0.870	34,364
2023-04-21	0.860	0.860	0.820	0.860	0.860	698
2023-04-20	0.860	0.860	0.820	0.860	0.860	48
2023-04-19	0.860	0.860	0.835	0.860	0.860	2,615
2023-04-18	0.860	0.860	0.834	0.860	0.860	17,999
2023-04-17	0.860	0.860	0.838	0.860	0.860	41,287
2023-04-14	0.870	0.920	0.838	0.870	0.870	40,830
2023-04-13	0.870	0.900	0.820	0.900	0.900	75,533
2023-04-12	0.859	0.859	0.825	0.850	0.850	73,568
2023-04-11	0.800	0.870	0.770	0.820	0.820	27,188
2023-04-06	0.765	0.800	0.730	0.800	0.800	33,703
2023-04-05	0.750	0.750	0.715	0.750	0.750	2,500
2023-04-04	0.750	0.800	0.726	0.750	0.750	12,665
2023-04-03	0.750	0.750	0.750	0.750	0.750	27,000
2023-03-31	0.680	0.730	0.680	0.680	0.680	1,050
2023-03-30	0.680	0.735	0.660	0.680	0.680	61,333
2023-03-29	0.660	0.719	0.630	0.680	0.680	67,151
2023-03-28	0.660	0.700	0.610	0.655	0.655	4,080

← NewerPage 15 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.