Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	1.020	1.040	1.020	1.020	1.020	112,982
2025-05-16	0.990	1.040	0.978	1.020	1.020	107,904
2025-05-15	0.990	1.008	0.970	1.000	1.000	8,364,542
2025-05-14	0.970	1.010	0.960	1.000	1.000	1,549,128
2025-05-13	0.946	1.005	0.922	0.970	0.970	310,148
2025-05-12	0.946	0.970	0.946	0.946	0.946	93,212
2025-05-09	0.942	0.970	0.920	0.962	0.962	204,891
2025-05-08	0.942	0.964	0.942	0.942	0.942	192,305
2025-05-07	0.942	0.964	0.920	0.942	0.942	1,798,586
2025-05-06	0.937	0.950	0.910	0.950	0.950	694,776
2025-05-02	0.930	0.964	0.920	0.950	0.950	122,950
2025-05-01	0.931	0.960	0.931	0.950	0.950	110,163
2025-04-30	0.930	0.960	0.910	0.910	0.910	86,100
2025-04-29	0.915	0.950	0.906	0.930	0.930	126,784
2025-04-28	0.900	0.930	0.880	0.930	0.930	906,588
2025-04-25	0.865	0.920	0.860	0.900	0.900	137,790
2025-04-24	0.860	0.880	0.854	0.880	0.880	132,020
2025-04-23	0.860	0.889	0.840	0.880	0.880	311,650
2025-04-22	0.850	0.880	0.820	0.850	0.850	283,065
2025-04-17	0.835	0.844	0.820	0.830	0.830	1,238,090
2025-04-16	0.835	0.850	0.824	0.830	0.830	500,549
2025-04-15	0.835	0.840	0.820	0.835	0.835	707,396
2025-04-14	0.835	0.850	0.824	0.836	0.836	71,252
2025-04-11	0.845	0.880	0.830	0.835	0.835	188,333
2025-04-10	0.860	0.890	0.840	0.850	0.850	665,202
2025-04-09	0.860	0.867	0.840	0.855	0.855	166,243
2025-04-08	0.865	0.900	0.840	0.870	0.870	137,510
2025-04-07	0.895	0.910	0.840	0.865	0.865	159,024
2025-04-04	0.915	0.917	0.900	0.910	0.910	806,219
2025-04-03	0.910	0.920	0.904	0.910	0.910	449,443
2025-04-02	0.910	0.920	0.902	0.910	0.910	654,393
2025-04-01	0.910	0.930	0.894	0.920	0.920	462,399
2025-03-31	0.913	0.925	0.900	0.920	0.920	643,127
2025-03-28	0.903	0.925	0.888	0.913	0.913	329,079
2025-03-27	0.903	0.915	0.888	0.903	0.903	198,013
2025-03-26	0.903	0.925	0.885	0.903	0.903	912,530
2025-03-25	0.930	0.940	0.886	0.900	0.900	596,426
2025-03-24	0.930	0.950	0.910	0.910	0.910	585,969
2025-03-21	0.935	0.950	0.840	0.840	0.840	2,700,962
2025-03-20	0.935	0.935	0.911	0.935	0.935	954,283
2025-03-19	0.935	0.960	0.910	0.925	0.925	145,712
2025-03-18	0.975	1.000	0.905	0.935	0.935	579,303
2025-03-17	0.990	1.020	0.950	0.975	0.975	181,978
2025-03-14	1.000	1.030	0.970	0.995	0.995	650,155
2025-03-13	1.000	1.000	0.971	0.990	0.990	52,595
2025-03-12	1.030	1.060	0.980	0.980	0.980	310,814
2025-03-11	1.040	1.060	1.000	1.030	1.030	689,532
2025-03-10	1.060	1.080	1.010	1.040	1.040	592,342
2025-03-07	1.090	1.120	1.030	1.080	1.080	136,177
2025-03-06	1.100	1.120	1.050	1.080	1.080	351,443
2025-03-05	1.110	1.130	1.070	1.100	1.100	190,178
2025-03-04	1.150	1.150	1.080	1.080	1.080	84,309
2025-03-03	1.185	1.200	1.140	1.160	1.160	81,856
2025-02-28	1.190	1.190	1.160	1.185	1.185	719,534
2025-02-27	1.190	1.190	1.168	1.190	1.190	579,750
2025-02-26	1.171	1.171	1.160	1.160	1.160	149,867
2025-02-25	1.185	1.210	1.160	1.190	1.190	786,606
2025-02-24	1.175	1.210	1.173	1.185	1.185	391,764
2025-02-21	1.150	1.199	1.140	1.190	1.190	357,308
2025-02-20	1.145	1.160	1.140	1.150	1.150	21,840

← NewerPage 7 of 22 · 1,263 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.