Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.243 | 1.260 | 1.230 | 1.248 | 1.248 | 282,544 |
| 2025-08-11 | 1.235 | 1.255 | 1.225 | 1.243 | 1.243 | 124,402 |
| 2025-08-08 | 1.230 | 1.250 | 1.220 | 1.235 | 1.235 | 224,941 |
| 2025-08-07 | 1.208 | 1.242 | 1.190 | 1.230 | 1.230 | 329,149 |
| 2025-08-06 | 1.208 | 1.250 | 1.208 | 1.208 | 1.208 | 21,560 |
| 2025-08-05 | 1.205 | 1.220 | 1.205 | 1.208 | 1.208 | 42,205 |
| 2025-08-04 | 1.193 | 1.225 | 1.185 | 1.200 | 1.200 | 209,064 |
| 2025-08-01 | 1.193 | 1.200 | 1.185 | 1.193 | 1.193 | 389,051 |
| 2025-07-31 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 372,272 |
| 2025-07-30 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 397,194 |
| 2025-07-29 | 1.170 | 1.200 | 1.161 | 1.190 | 1.190 | 110,383 |
| 2025-07-28 | 1.175 | 1.190 | 1.155 | 1.180 | 1.180 | 160,704 |
| 2025-07-25 | 1.170 | 1.190 | 1.140 | 1.170 | 1.170 | 753,369 |
| 2025-07-24 | 1.170 | 1.186 | 1.160 | 1.170 | 1.170 | 544,405 |
| 2025-07-23 | 1.170 | 1.190 | 1.163 | 1.178 | 1.178 | 128,906 |
| 2025-07-22 | 1.160 | 1.200 | 1.140 | 1.190 | 1.190 | 122,062 |
| 2025-07-21 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 176,412 |
| 2025-07-18 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 303,988 |
| 2025-07-17 | 1.150 | 1.170 | 1.120 | 1.160 | 1.160 | 676,608 |
| 2025-07-16 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 300,015 |
| 2025-07-15 | 1.195 | 1.200 | 1.180 | 1.185 | 1.185 | 191,838 |
| 2025-07-14 | 1.195 | 1.210 | 1.185 | 1.198 | 1.198 | 76,096 |
| 2025-07-11 | 1.203 | 1.203 | 1.192 | 1.195 | 1.195 | 345,802 |
| 2025-07-10 | 1.203 | 1.210 | 1.185 | 1.200 | 1.200 | 304,076 |
| 2025-07-09 | 1.203 | 1.208 | 1.201 | 1.208 | 1.208 | 460,573 |
| 2025-07-08 | 1.208 | 1.210 | 1.200 | 1.208 | 1.208 | 1,038,774 |
| 2025-07-07 | 1.208 | 1.215 | 1.200 | 1.210 | 1.210 | 395,596 |
| 2025-07-04 | 1.208 | 1.215 | 1.200 | 1.200 | 1.200 | 329,599 |
| 2025-07-03 | 1.208 | 1.211 | 1.200 | 1.210 | 1.210 | 53,051 |
| 2025-07-02 | 1.195 | 1.220 | 1.190 | 1.220 | 1.220 | 1,001,429 |
| 2025-07-01 | 1.178 | 1.210 | 1.160 | 1.195 | 1.195 | 218,765 |
| 2025-06-30 | 1.160 | 1.175 | 1.155 | 1.160 | 1.160 | 80,744 |
| 2025-06-27 | 1.160 | 1.170 | 1.145 | 1.160 | 1.160 | 228,700 |
| 2025-06-26 | 1.160 | 1.170 | 1.158 | 1.160 | 1.160 | 449,987 |
| 2025-06-25 | 1.140 | 1.170 | 1.140 | 1.155 | 1.155 | 686,894 |
| 2025-06-24 | 1.133 | 1.150 | 1.133 | 1.135 | 1.135 | 2,097,710 |
| 2025-06-23 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 6,088,910 |
| 2025-06-20 | 1.105 | 1.220 | 1.090 | 1.220 | 1.220 | 632,143 |
| 2025-06-19 | 1.103 | 1.120 | 1.100 | 1.105 | 1.105 | 59,039 |
| 2025-06-18 | 1.103 | 1.120 | 1.085 | 1.103 | 1.103 | 1,107,870 |
| 2025-06-17 | 1.103 | 1.120 | 1.103 | 1.103 | 1.103 | 129,364 |
| 2025-06-16 | 1.103 | 1.120 | 1.101 | 1.103 | 1.103 | 464,300 |
| 2025-06-13 | 1.103 | 1.120 | 1.085 | 1.103 | 1.103 | 725,221 |
| 2025-06-12 | 1.103 | 1.120 | 1.103 | 1.103 | 1.103 | 216,901 |
| 2025-06-11 | 1.093 | 1.120 | 1.085 | 1.103 | 1.103 | 229,237 |
| 2025-06-10 | 1.093 | 1.110 | 1.080 | 1.100 | 1.100 | 106,300 |
| 2025-06-09 | 1.088 | 1.100 | 1.086 | 1.088 | 1.088 | 108,150 |
| 2025-06-06 | 1.085 | 1.100 | 1.070 | 1.090 | 1.090 | 544,246 |
| 2025-06-05 | 1.080 | 1.099 | 1.060 | 1.085 | 1.085 | 663,193 |
| 2025-06-04 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 345,347 |
| 2025-06-03 | 1.065 | 1.080 | 1.050 | 1.070 | 1.070 | 290,844 |
| 2025-06-02 | 1.055 | 1.100 | 1.050 | 1.065 | 1.065 | 132,253 |
| 2025-05-30 | 1.062 | 1.080 | 1.062 | 1.080 | 1.080 | 103,286 |
| 2025-05-29 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 66,034 |
| 2025-05-28 | 1.055 | 1.080 | 1.030 | 1.055 | 1.055 | 254,580 |
| 2025-05-27 | 1.055 | 1.079 | 1.054 | 1.055 | 1.055 | 137,641 |
| 2025-05-23 | 1.055 | 1.079 | 1.050 | 1.055 | 1.055 | 29,468 |
| 2025-05-22 | 1.055 | 1.080 | 1.040 | 1.055 | 1.055 | 7,770,450 |
| 2025-05-21 | 1.030 | 1.080 | 1.010 | 1.070 | 1.070 | 391,854 |
| 2025-05-20 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 82,808 |
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.