Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.210 | 1.230 | 1.166 | 1.185 | 1.185 | 335,129 |
| 2025-11-03 | 1.210 | 1.230 | 1.185 | 1.195 | 1.195 | 657,594 |
| 2025-10-31 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 344,679 |
| 2025-10-30 | 1.193 | 1.220 | 1.190 | 1.195 | 1.195 | 1,503,780 |
| 2025-10-29 | 1.188 | 1.200 | 1.181 | 1.195 | 1.195 | 946,253 |
| 2025-10-28 | 1.188 | 1.192 | 1.185 | 1.188 | 1.188 | 487,384 |
| 2025-10-27 | 1.170 | 1.195 | 1.170 | 1.185 | 1.185 | 541,033 |
| 2025-10-24 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 1,646,812 |
| 2025-10-23 | 1.178 | 1.180 | 1.168 | 1.170 | 1.170 | 143,590 |
| 2025-10-22 | 1.155 | 1.195 | 1.153 | 1.170 | 1.170 | 397,498 |
| 2025-10-21 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 712,682 |
| 2025-10-20 | 1.153 | 1.159 | 1.150 | 1.155 | 1.155 | 115,373 |
| 2025-10-17 | 1.153 | 1.155 | 1.150 | 1.150 | 1.150 | 622,547 |
| 2025-10-16 | 1.155 | 1.160 | 1.150 | 1.153 | 1.153 | 513,205 |
| 2025-10-15 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 437,103 |
| 2025-10-14 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 110,678 |
| 2025-10-13 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 294,035 |
| 2025-10-10 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 698,063 |
| 2025-10-09 | 1.155 | 1.160 | 1.150 | 1.155 | 1.155 | 782,732 |
| 2025-10-08 | 1.155 | 1.159 | 1.150 | 1.155 | 1.155 | 392,159 |
| 2025-10-07 | 1.155 | 1.160 | 1.153 | 1.155 | 1.155 | 987,747 |
| 2025-10-06 | 1.155 | 1.160 | 1.153 | 1.160 | 1.160 | 555,668 |
| 2025-10-03 | 1.155 | 1.160 | 1.150 | 1.150 | 1.150 | 530,349 |
| 2025-10-02 | 1.155 | 1.170 | 1.153 | 1.155 | 1.155 | 636,160 |
| 2025-10-01 | 1.155 | 1.160 | 1.150 | 1.160 | 1.160 | 430,770 |
| 2025-09-30 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 183,467 |
| 2025-09-29 | 1.175 | 1.180 | 1.160 | 1.165 | 1.165 | 208,879 |
| 2025-09-26 | 1.175 | 1.175 | 1.160 | 1.175 | 1.175 | 253,646 |
| 2025-09-25 | 1.178 | 1.195 | 1.160 | 1.160 | 1.160 | 104,126 |
| 2025-09-24 | 1.178 | 1.195 | 1.160 | 1.175 | 1.175 | 3,329,588 |
| 2025-09-23 | 1.180 | 1.190 | 1.162 | 1.178 | 1.178 | 133,081 |
| 2025-09-22 | 1.175 | 1.175 | 1.120 | 1.175 | 1.175 | 541,395 |
| 2025-09-19 | 1.185 | 1.200 | 1.120 | 1.120 | 1.120 | 452,709 |
| 2025-09-18 | 1.170 | 1.210 | 1.160 | 1.185 | 1.185 | 677,892 |
| 2025-09-17 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 1,739,413 |
| 2025-09-16 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 1,058,605 |
| 2025-09-15 | 1.220 | 1.220 | 1.200 | 1.205 | 1.205 | 355,940 |
| 2025-09-12 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 2,225,205 |
| 2025-09-11 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 209,370 |
| 2025-09-10 | 1.220 | 1.240 | 1.203 | 1.220 | 1.220 | 365,242 |
| 2025-09-09 | 1.220 | 1.230 | 1.203 | 1.210 | 1.210 | 95,593 |
| 2025-09-08 | 1.220 | 1.220 | 1.203 | 1.220 | 1.220 | 130,793 |
| 2025-09-05 | 1.220 | 1.220 | 1.203 | 1.220 | 1.220 | 293,096 |
| 2025-09-04 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 36,956 |
| 2025-09-03 | 1.220 | 1.240 | 1.188 | 1.220 | 1.220 | 324,195 |
| 2025-09-02 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 414,370 |
| 2025-09-01 | 1.210 | 1.240 | 1.190 | 1.200 | 1.200 | 443,618 |
| 2025-08-29 | 1.210 | 1.230 | 1.180 | 1.190 | 1.190 | 1,246,812 |
| 2025-08-28 | 1.215 | 1.230 | 1.180 | 1.210 | 1.210 | 858,315 |
| 2025-08-27 | 1.215 | 1.230 | 1.190 | 1.200 | 1.200 | 114,467 |
| 2025-08-26 | 1.260 | 1.260 | 1.200 | 1.215 | 1.215 | 216,146 |
| 2025-08-22 | 1.260 | 1.275 | 1.220 | 1.240 | 1.240 | 318,593 |
| 2025-08-21 | 1.258 | 1.258 | 1.240 | 1.258 | 1.258 | 126,310 |
| 2025-08-20 | 1.265 | 1.290 | 1.241 | 1.258 | 1.258 | 274,697 |
| 2025-08-19 | 1.265 | 1.290 | 1.245 | 1.265 | 1.265 | 621,864 |
| 2025-08-18 | 1.265 | 1.278 | 1.252 | 1.268 | 1.268 | 90,083 |
| 2025-08-15 | 1.265 | 1.290 | 1.245 | 1.260 | 1.260 | 729,758 |
| 2025-08-14 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 136,911 |
| 2025-08-13 | 1.248 | 1.290 | 1.243 | 1.270 | 1.270 | 1,917,369 |
| 2025-08-12 | 1.243 | 1.260 | 1.230 | 1.248 | 1.248 | 282,544 |
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.