Singapore markets closed

abrdn plc (SLFPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.01600.0000 (0.00%)
At close: 01:52PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20242.02002.02002.02002.02002.0200-
26 Feb 20242.02002.02002.02002.02002.0200-
23 Feb 20242.02002.02002.02002.02002.0200-
22 Feb 20242.02002.02002.02002.02002.0200-
21 Feb 20242.02002.02002.02002.02002.0200-
20 Feb 20242.02002.02002.02002.02002.0200100
16 Feb 20242.00002.06002.00002.06002.0600900
15 Feb 20242.00002.00002.00002.00002.0000-
14 Feb 20241.97002.00001.97002.00002.00001,800
13 Feb 20242.10002.10002.10002.10002.1000-
12 Feb 20242.10002.10002.10002.10002.1000-
09 Feb 20242.10002.10002.10002.10002.100023,600
08 Feb 20242.10002.10002.10002.10002.1000-
07 Feb 20242.10002.10002.10002.10002.1000-
06 Feb 20242.10002.10002.10002.10002.1000-
05 Feb 20242.10002.10002.10002.10002.1000-
02 Feb 20242.10002.10002.10002.10002.1000-
01 Feb 20242.10002.10002.10002.10002.100010,000
31 Jan 20242.11002.11002.10002.10002.100017,500
30 Jan 20242.09002.09002.09002.09002.0900-
29 Jan 20242.09002.09002.09002.09002.0900500
26 Jan 20242.17002.17002.17002.17002.1700300
25 Jan 20242.19002.19002.19002.19002.19005,000
24 Jan 20242.19002.19002.19002.19002.1900-
23 Jan 20242.19002.19002.19002.19002.1900-
22 Jan 20242.19002.19002.19002.19002.1900-
19 Jan 20242.19002.19002.19002.19002.1900-
18 Jan 20242.19002.19002.19002.19002.1900-
17 Jan 20242.19002.19002.19002.19002.1900700
16 Jan 20242.19002.19002.19002.19002.1900300
12 Jan 20242.17002.17002.17002.17002.1700100
11 Jan 20242.17002.17002.17002.17002.1700-
10 Jan 20242.17002.17002.17002.17002.1700-
09 Jan 20242.17002.17002.17002.17002.1700-
08 Jan 20242.17002.17002.17002.17002.1700-
05 Jan 20242.17002.17002.17002.17002.1700100
04 Jan 20242.14002.19002.14002.19002.19006,500
03 Jan 20242.21002.21002.21002.21002.2100-
02 Jan 20242.21002.21002.21002.21002.2100-
29 Dec 20232.21002.21002.21002.21002.2100-
28 Dec 20232.21002.21002.21002.21002.2100-
27 Dec 20232.21002.21002.21002.21002.2100-
26 Dec 20232.21002.21002.21002.21002.2100-
22 Dec 20232.30002.30002.21002.21002.210012,100
21 Dec 20232.21002.21002.20002.20002.20002,100
20 Dec 20232.34002.34002.34002.34002.3400-
19 Dec 20232.34002.34002.34002.34002.3400-
18 Dec 20232.34002.34002.34002.34002.3400200
15 Dec 20232.26002.26002.26002.26002.2600-
14 Dec 20232.30002.30002.26002.26002.26002,500
13 Dec 20232.23002.23002.23002.23002.2300-
12 Dec 20232.23002.23002.23002.23002.2300-
11 Dec 20232.23002.23002.23002.23002.2300-
08 Dec 20232.23002.23002.23002.23002.2300-
07 Dec 20232.23002.23002.23002.23002.2300-
06 Dec 20232.23002.23002.23002.23002.2300-
05 Dec 20232.23002.23002.23002.23002.2300-
04 Dec 20232.23002.23002.23002.23002.2300-
01 Dec 20232.23002.23002.23002.23002.2300-
30 Nov 20232.23002.23002.23002.23002.2300-
29 Nov 20232.23002.23002.23002.23002.2300-
28 Nov 20232.23002.23002.23002.23002.2300-
27 Nov 20232.23002.23002.23002.23002.2300-
24 Nov 20232.23002.23002.23002.23002.2300-
22 Nov 20232.23002.23002.23002.23002.2300100
21 Nov 20232.05002.05002.05002.05002.0500-
20 Nov 20232.05002.05002.05002.05002.0500200
17 Nov 20232.15002.24002.07002.14002.140020,900
16 Nov 20232.11002.11002.11002.11002.11001,200
15 Nov 20232.18002.18002.17002.17002.1700500
14 Nov 20232.12002.12002.12002.12002.12001,000
13 Nov 20232.03002.03002.03002.03002.03009,000
10 Nov 20232.03002.03002.03002.03002.0300-
09 Nov 20232.03002.03002.03002.03002.0300-
08 Nov 20232.03002.03002.03002.03002.0300100
07 Nov 20231.95001.95001.95001.95001.9500-
06 Nov 20231.95001.95001.95001.95001.9500-
03 Nov 20231.95001.95001.95001.95001.9500-
02 Nov 20231.95001.95001.95001.95001.9500-
01 Nov 20231.95001.95001.95001.95001.950023,600
31 Oct 20231.95001.95001.95001.95001.9500100
30 Oct 20231.90001.90001.90001.90001.9000-
27 Oct 20231.90001.90001.90001.90001.9000-
26 Oct 20231.90001.90001.90001.90001.9000-
25 Oct 20231.90001.90001.90001.90001.9000-
24 Oct 20231.90001.90001.90001.90001.9000-
23 Oct 20231.90001.90001.90001.90001.9000-
20 Oct 20231.90001.90001.90001.90001.9000-
19 Oct 20231.90001.90001.90001.90001.9000-
18 Oct 20231.95001.95001.90001.90001.9000400
17 Oct 20232.02002.02002.02002.02002.0200-
16 Oct 20232.02002.02002.02002.02002.0200-
13 Oct 20232.02002.02002.02002.02002.0200-
12 Oct 20232.02002.02002.02002.02002.0200-
11 Oct 20232.02002.02002.02002.02002.0200-
10 Oct 20232.02002.02002.02002.02002.0200100
09 Oct 20231.97001.97001.97001.97001.9700-
06 Oct 20231.97001.97001.97001.97001.9700200
05 Oct 20231.89001.89001.89001.89001.8900100
04 Oct 20231.84001.84001.84001.84001.8400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...