Schiehallion Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.141 | 1.150 | 1.141 | 1.150 | 1.150 | 278,673 |
| 2025-02-18 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 389,996 |
| 2025-02-17 | 1.115 | 1.140 | 1.100 | 1.120 | 1.120 | 162,283 |
| 2025-02-14 | 1.110 | 1.130 | 1.100 | 1.115 | 1.115 | 98,612 |
| 2025-02-13 | 1.110 | 1.200 | 1.095 | 1.200 | 1.200 | 930,472 |
| 2025-02-12 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 306,423 |
| 2025-02-11 | 1.080 | 1.130 | 1.070 | 1.100 | 1.100 | 195,129 |
| 2025-02-10 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 74,666 |
| 2025-02-07 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 215,059 |
| 2025-02-06 | 1.080 | 1.092 | 1.070 | 1.080 | 1.080 | 981,877 |
| 2025-02-05 | 1.080 | 1.084 | 1.060 | 1.060 | 1.060 | 942,808 |
| 2025-02-04 | 1.080 | 1.100 | 1.066 | 1.080 | 1.080 | 177,555 |
| 2025-02-03 | 1.085 | 1.090 | 1.073 | 1.080 | 1.080 | 229,623 |
| 2025-01-31 | 1.085 | 1.100 | 1.078 | 1.080 | 1.080 | 227,731 |
| 2025-01-30 | 1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 382,946 |
| 2025-01-29 | 1.080 | 1.088 | 1.074 | 1.080 | 1.080 | 65,038 |
| 2025-01-28 | 1.080 | 1.091 | 1.066 | 1.080 | 1.080 | 153,370 |
| 2025-01-27 | 1.080 | 1.094 | 1.060 | 1.080 | 1.080 | 273,242 |
| 2025-01-24 | 1.065 | 1.100 | 1.050 | 1.080 | 1.080 | 312,241 |
| 2025-01-23 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 147,857 |
| 2025-01-22 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 331,513 |
| 2025-01-21 | 1.035 | 1.060 | 1.033 | 1.060 | 1.060 | 88,011 |
| 2025-01-20 | 1.040 | 1.060 | 1.000 | 1.030 | 1.030 | 103,816 |
| 2025-01-17 | 1.025 | 1.040 | 1.001 | 1.030 | 1.030 | 254,587 |
| 2025-01-16 | 1.025 | 1.049 | 0.995 | 1.025 | 1.025 | 640,317 |
| 2025-01-15 | 1.030 | 1.030 | 0.990 | 1.030 | 1.030 | 167,675 |
| 2025-01-14 | 1.060 | 1.080 | 1.000 | 1.035 | 1.035 | 301,254 |
| 2025-01-13 | 1.085 | 1.110 | 1.010 | 1.050 | 1.050 | 257,726 |
| 2025-01-10 | 1.090 | 1.130 | 1.050 | 1.070 | 1.070 | 177,679 |
| 2025-01-09 | 1.090 | 1.110 | 1.058 | 1.070 | 1.070 | 284,328 |
| 2025-01-08 | 1.090 | 1.120 | 1.060 | 1.090 | 1.090 | 412,069 |
| 2025-01-07 | 1.092 | 1.130 | 1.092 | 1.130 | 1.130 | 201,132 |
| 2025-01-06 | 1.090 | 1.130 | 1.050 | 1.090 | 1.090 | 56,380 |
| 2025-01-03 | 1.090 | 1.130 | 1.084 | 1.090 | 1.090 | 50,891 |
| 2025-01-02 | 1.090 | 1.130 | 1.074 | 1.090 | 1.090 | 100,109 |
| 2024-12-31 | 1.090 | 1.117 | 1.073 | 1.090 | 1.090 | 17,304 |
| 2024-12-30 | 1.090 | 1.128 | 1.050 | 1.090 | 1.090 | 229,517 |
| 2024-12-27 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 223,834 |
| 2024-12-24 | 1.095 | 1.140 | 1.050 | 1.090 | 1.090 | 52,989 |
| 2024-12-23 | 1.090 | 1.120 | 1.067 | 1.090 | 1.090 | 255,961 |
| 2024-12-20 | 1.140 | 1.160 | 1.050 | 1.130 | 1.130 | 600,584 |
| 2024-12-19 | 1.160 | 1.190 | 1.110 | 1.140 | 1.140 | 160,525 |
| 2024-12-18 | 1.160 | 1.160 | 1.125 | 1.160 | 1.160 | 212,877 |
| 2024-12-17 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 493,983 |
| 2024-12-16 | 1.055 | 1.120 | 1.030 | 1.085 | 1.085 | 215,755 |
| 2024-12-13 | 1.040 | 1.080 | 1.020 | 1.055 | 1.055 | 406,832 |
| 2024-12-12 | 1.009 | 1.060 | 1.009 | 1.060 | 1.060 | 224,611 |
| 2024-12-11 | 0.970 | 1.000 | 0.950 | 0.980 | 0.980 | 110,398 |
| 2024-12-10 | 0.960 | 0.989 | 0.940 | 0.970 | 0.970 | 996,858 |
| 2024-12-09 | 0.960 | 0.989 | 0.930 | 0.960 | 0.960 | 1,561,303 |
| 2024-12-06 | 0.960 | 0.990 | 0.930 | 0.960 | 0.960 | 2,799,624 |
| 2024-12-05 | 0.960 | 0.985 | 0.941 | 0.980 | 0.980 | 322,091 |
| 2024-12-04 | 0.960 | 0.970 | 0.946 | 0.970 | 0.970 | 222,436 |
| 2024-12-03 | 0.965 | 1.000 | 0.930 | 0.970 | 0.970 | 315,575 |
| 2024-12-02 | 0.965 | 0.994 | 0.959 | 0.965 | 0.965 | 290,294 |
| 2024-11-29 | 0.958 | 0.994 | 0.925 | 0.965 | 0.965 | 109,255 |
| 2024-11-28 | 0.958 | 0.990 | 0.935 | 0.958 | 0.958 | 694,374 |
| 2024-11-27 | 0.920 | 0.990 | 0.910 | 0.990 | 0.990 | 174,601 |
| 2024-11-26 | 0.915 | 0.940 | 0.909 | 0.920 | 0.920 | 169,434 |
| 2024-11-25 | 0.915 | 0.930 | 0.915 | 0.915 | 0.915 | 622,487 |
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.