Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.763 | 1.810 | 1.740 | 1.780 | 1.780 | 3,873,629 |
| 2026-01-29 | 1.763 | 1.785 | 1.740 | 1.763 | 1.763 | 1,076,571 |
| 2026-01-28 | 1.755 | 1.800 | 1.740 | 1.800 | 1.800 | 1,980,732 |
| 2026-01-27 | 1.740 | 1.800 | 1.730 | 1.760 | 1.760 | 2,506,361 |
| 2026-01-26 | 1.725 | 1.760 | 1.530 | 1.760 | 1.760 | 3,536,828 |
| 2026-01-23 | 1.648 | 1.740 | 1.640 | 1.740 | 1.740 | 364,161 |
| 2026-01-22 | 1.593 | 1.671 | 1.580 | 1.643 | 1.643 | 181,110 |
| 2026-01-21 | 1.553 | 1.630 | 1.553 | 1.630 | 1.630 | 928,453 |
| 2026-01-20 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 643,500 |
| 2026-01-19 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 151,744 |
| 2026-01-16 | 1.485 | 1.600 | 1.470 | 1.503 | 1.503 | 291,692 |
| 2026-01-15 | 1.485 | 1.500 | 1.470 | 1.500 | 1.500 | 1,361,464 |
| 2026-01-14 | 1.480 | 1.500 | 1.480 | 1.483 | 1.483 | 185,914 |
| 2026-01-13 | 1.460 | 1.495 | 1.450 | 1.495 | 1.495 | 1,588,213 |
| 2026-01-12 | 1.460 | 1.471 | 1.458 | 1.460 | 1.460 | 1,038,500 |
| 2026-01-09 | 1.460 | 1.475 | 1.444 | 1.470 | 1.470 | 1,220,180 |
| 2026-01-08 | 1.453 | 1.475 | 1.451 | 1.470 | 1.470 | 324,857 |
| 2026-01-07 | 1.455 | 1.475 | 1.455 | 1.465 | 1.465 | 447,906 |
| 2026-01-06 | 1.435 | 1.500 | 1.425 | 1.470 | 1.470 | 668,341 |
| 2026-01-05 | 1.435 | 1.450 | 1.426 | 1.440 | 1.440 | 1,301,062 |
| 2026-01-02 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 133,108 |
| 2025-12-31 | 1.405 | 1.440 | 1.390 | 1.415 | 1.415 | 32,790 |
| 2025-12-30 | 1.408 | 1.500 | 1.408 | 1.500 | 1.500 | 188,471 |
| 2025-12-29 | 1.404 | 1.415 | 1.404 | 1.415 | 1.415 | 158,684 |
| 2025-12-24 | 1.365 | 1.405 | 1.308 | 1.405 | 1.405 | 920,047 |
| 2025-12-23 | 1.365 | 1.390 | 1.365 | 1.365 | 1.365 | 302,145 |
| 2025-12-22 | 1.357 | 1.400 | 1.357 | 1.360 | 1.360 | 307,064 |
| 2025-12-19 | 1.335 | 1.440 | 1.315 | 1.440 | 1.440 | 1,753,259 |
| 2025-12-18 | 1.320 | 1.340 | 1.310 | 1.333 | 1.333 | 132,551 |
| 2025-12-17 | 1.315 | 1.340 | 1.290 | 1.330 | 1.330 | 1,355,821 |
| 2025-12-16 | 1.295 | 1.340 | 1.280 | 1.315 | 1.315 | 808,933 |
| 2025-12-15 | 1.295 | 1.310 | 1.280 | 1.295 | 1.295 | 1,522,270 |
| 2025-12-12 | 1.295 | 1.308 | 1.280 | 1.295 | 1.295 | 663,029 |
| 2025-12-11 | 1.283 | 1.310 | 1.249 | 1.295 | 1.295 | 303,676 |
| 2025-12-10 | 1.198 | 1.300 | 1.129 | 1.290 | 1.290 | 2,568,836 |
| 2025-12-09 | 1.160 | 1.205 | 1.150 | 1.190 | 1.190 | 380,833 |
| 2025-12-08 | 1.133 | 1.180 | 1.121 | 1.170 | 1.170 | 789,389 |
| 2025-12-05 | 1.130 | 1.135 | 1.125 | 1.130 | 1.130 | 293,555 |
| 2025-12-04 | 1.128 | 1.135 | 1.120 | 1.125 | 1.125 | 1,501,640 |
| 2025-12-03 | 1.128 | 1.134 | 1.120 | 1.125 | 1.125 | 355,217 |
| 2025-12-02 | 1.128 | 1.134 | 1.122 | 1.128 | 1.128 | 1,165,932 |
| 2025-12-01 | 1.123 | 1.135 | 1.122 | 1.128 | 1.128 | 117,941 |
| 2025-11-28 | 1.118 | 1.160 | 1.110 | 1.123 | 1.123 | 953,984 |
| 2025-11-27 | 1.118 | 1.126 | 1.105 | 1.120 | 1.120 | 803,257 |
| 2025-11-26 | 1.118 | 1.122 | 1.108 | 1.115 | 1.115 | 356,509 |
| 2025-11-25 | 1.125 | 1.135 | 1.105 | 1.110 | 1.110 | 1,305,496 |
| 2025-11-24 | 1.128 | 1.135 | 1.115 | 1.115 | 1.115 | 1,642,828 |
| 2025-11-21 | 1.150 | 1.150 | 1.120 | 1.125 | 1.125 | 780,064 |
| 2025-11-20 | 1.153 | 1.165 | 1.135 | 1.140 | 1.140 | 1,470,490 |
| 2025-11-19 | 1.153 | 1.175 | 1.135 | 1.140 | 1.140 | 347,850 |
| 2025-11-18 | 1.163 | 1.170 | 1.145 | 1.150 | 1.150 | 722,897 |
| 2025-11-17 | 1.158 | 1.158 | 1.146 | 1.158 | 1.158 | 315,527 |
| 2025-11-14 | 1.163 | 1.170 | 1.145 | 1.158 | 1.158 | 477,836 |
| 2025-11-13 | 1.163 | 1.170 | 1.150 | 1.158 | 1.158 | 596,631 |
| 2025-11-12 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 993,584 |
| 2025-11-11 | 1.163 | 1.163 | 1.145 | 1.158 | 1.158 | 677,587 |
| 2025-11-10 | 1.165 | 1.180 | 1.145 | 1.158 | 1.158 | 729,163 |
| 2025-11-07 | 1.173 | 1.190 | 1.155 | 1.175 | 1.175 | 180,177 |
| 2025-11-06 | 1.183 | 1.195 | 1.170 | 1.180 | 1.180 | 162,227 |
| 2025-11-05 | 1.188 | 1.195 | 1.170 | 1.180 | 1.180 | 934,680 |
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.