Schiehallion Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.910	0.940	0.890	0.910	0.910	1,924,653
2024-11-21	0.905	0.930	0.890	0.930	0.930	202,224
2024-11-20	0.905	0.930	0.894	0.905	0.905	337,776
2024-11-19	0.905	0.930	0.892	0.905	0.905	1,405,482
2024-11-18	0.900	0.930	0.870	0.905	0.905	499,721
2024-11-15	0.900	0.930	0.892	0.900	0.900	384,726
2024-11-14	0.895	0.950	0.860	0.900	0.900	1,366,100
2024-11-13	0.895	0.930	0.885	0.895	0.895	1,624,439
2024-11-12	0.895	0.930	0.895	0.895	0.895	834,090
2024-11-11	0.870	0.915	0.850	0.885	0.885	348,329
2024-11-08	0.870	0.900	0.840	0.870	0.870	261,492
2024-11-07	0.850	0.900	0.830	0.870	0.870	218,563
2024-11-06	0.815	0.880	0.800	0.880	0.880	614,853
2024-11-05	0.813	0.835	0.800	0.815	0.815	324,276
2024-11-04	0.813	0.835	0.800	0.813	0.813	101,005
2024-11-01	0.809	0.830	0.809	0.813	0.813	143,849
2024-10-31	0.808	0.825	0.801	0.808	0.808	270,419
2024-10-30	0.808	0.825	0.800	0.808	0.808	112,017
2024-10-29	0.800	0.835	0.780	0.808	0.808	499,766
2024-10-28	0.800	0.820	0.770	0.800	0.800	552,770
2024-10-25	0.800	0.820	0.780	0.800	0.800	493,053
2024-10-24	0.800	0.800	0.786	0.800	0.800	280,839
2024-10-23	0.800	0.815	0.770	0.800	0.800	345,632
2024-10-22	0.800	0.810	0.770	0.800	0.800	398,886
2024-10-21	0.800	0.811	0.775	0.800	0.800	219,191
2024-10-18	0.800	0.811	0.770	0.800	0.800	458,297
2024-10-17	0.800	0.813	0.780	0.800	0.800	270,917
2024-10-16	0.800	0.830	0.782	0.800	0.800	152,394
2024-10-15	0.800	0.830	0.780	0.800	0.800	258,905
2024-10-14	0.800	0.816	0.780	0.800	0.800	277,158
2024-10-11	0.800	0.830	0.780	0.800	0.800	89,150
2024-10-10	0.800	0.830	0.770	0.800	0.800	329,112
2024-10-09	0.800	0.827	0.775	0.800	0.800	146,213
2024-10-08	0.800	0.830	0.797	0.800	0.800	180,671
2024-10-07	0.800	0.830	0.790	0.800	0.800	77,225
2024-10-04	0.790	0.830	0.771	0.800	0.800	147,130
2024-10-03	0.790	0.820	0.765	0.790	0.790	223,008
2024-10-02	0.790	0.805	0.766	0.790	0.790	147,608
2024-10-01	0.790	0.820	0.766	0.790	0.790	119,149
2024-09-30	0.790	0.790	0.760	0.790	0.790	94,121
2024-09-27	0.790	0.798	0.760	0.790	0.790	251,401
2024-09-26	0.795	0.820	0.770	0.785	0.785	258,123
2024-09-25	0.800	0.820	0.778	0.795	0.795	268,348
2024-09-24	0.800	0.820	0.780	0.790	0.790	1,541,225
2024-09-23	0.800	0.815	0.785	0.800	0.800	1,382,513
2024-09-20	0.800	0.820	0.780	0.800	0.800	1,050,862
2024-09-19	0.800	0.820	0.781	0.800	0.800	425,624
2024-09-18	0.810	0.830	0.780	0.800	0.800	918,034
2024-09-17	0.810	0.810	0.780	0.810	0.810	5,887,776
2024-09-16	0.815	0.815	0.790	0.815	0.815	156,460
2024-09-13	0.825	0.840	0.800	0.820	0.820	2,074,197
2024-09-12	0.835	0.840	0.810	0.825	0.825	738,329
2024-09-11	0.845	0.860	0.820	0.835	0.835	105,832
2024-09-10	0.845	0.845	0.830	0.845	0.845	251,847
2024-09-09	0.860	0.860	0.831	0.850	0.850	189,729
2024-09-06	0.870	0.890	0.841	0.860	0.860	202,759
2024-09-05	0.870	0.900	0.852	0.870	0.870	100,186
2024-09-04	0.870	0.870	0.860	0.870	0.870	137,964
2024-09-03	0.885	0.890	0.870	0.880	0.880	120,924
2024-09-02	0.900	0.900	0.870	0.885	0.885	488,766

← NewerPage 9 of 22 · 1,262 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.