Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,875.42
-136.38(-0.50%)
CMC Crypto 200
579.66
+0.90(+0.15%)

abrdn plc (SLFPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.8950

+0.0063

(+0.33%)

At close: 11:06AM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	1.8950	1.8950	1.8950	1.8950	1.8950	635
28 Sept 2023	1.8900	1.8900	1.8900	1.8900	1.8900	31,300
27 Sept 2023	1.9100	1.9100	1.9100	1.9100	1.9100	-
26 Sept 2023	1.9100	1.9100	1.9100	1.9100	1.9100	100
25 Sept 2023	1.8400	1.8400	1.8400	1.8400	1.8400	300
22 Sept 2023	1.9500	1.9500	1.9500	1.9500	1.9500	-
21 Sept 2023	1.9500	1.9500	1.9500	1.9500	1.9500	-
20 Sept 2023	1.9500	1.9500	1.9500	1.9500	1.9500	500
19 Sept 2023	1.9500	1.9500	1.9500	1.9500	1.9500	-
18 Sept 2023	1.9300	1.9500	1.9300	1.9500	1.9500	1,700
15 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	-
14 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	-
13 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	-
12 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	-
11 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	-
08 Sept 2023	1.9700	1.9700	1.9700	1.9700	1.9700	100
07 Sept 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
06 Sept 2023	2.0200	2.0200	2.0200	2.0200	2.0200	17,400
05 Sept 2023	2.1000	2.1000	2.1000	2.1000	2.1000	-
01 Sept 2023	2.1000	2.1000	2.1000	2.1000	2.1000	500
31 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
30 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
29 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
28 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	-
25 Aug 2023	2.0200	2.0200	2.0200	2.0200	2.0200	2,500
24 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	-
23 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	-
22 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	-
21 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	-
18 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	8,000
17 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.3600	-
17 Aug 2023	0.093 Dividend
16 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	-
15 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	-
14 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	-
11 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	-
10 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	-
09 Aug 2023	2.3600	2.3600	2.3600	2.3600	2.2670	200
08 Aug 2023	2.4200	2.5500	2.4200	2.5000	2.4015	11,700
07 Aug 2023	2.9500	2.9500	2.9500	2.9500	2.8338	-
04 Aug 2023	2.9500	2.9500	2.9500	2.9500	2.8338	-
03 Aug 2023	2.9500	2.9500	2.9500	2.9500	2.8338	-
02 Aug 2023	2.9000	2.9500	2.9000	2.9500	2.8338	300
01 Aug 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
31 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
28 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
27 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
26 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	800
25 Jul 2023	2.9800	2.9800	2.9800	2.9800	2.8626	-
24 Jul 2023	2.9800	2.9800	2.9800	2.9800	2.8626	1,000
21 Jul 2023	3.0000	3.0000	3.0000	3.0000	2.8818	3,500
20 Jul 2023	3.0600	3.0600	3.0600	3.0600	2.9394	1,000
19 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	100
18 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
17 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
14 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	-
13 Jul 2023	2.9000	2.9000	2.9000	2.9000	2.7857	1,500
12 Jul 2023	2.7900	2.7900	2.7900	2.7900	2.6801	-
11 Jul 2023	2.7900	2.7900	2.7900	2.7900	2.6801	30,400
10 Jul 2023	2.7500	2.7500	2.7500	2.7500	2.6416	-
07 Jul 2023	2.7500	2.7500	2.7500	2.7500	2.6416	-
06 Jul 2023	2.7500	2.7500	2.7500	2.7500	2.6416	-
05 Jul 2023	2.7500	2.7500	2.7500	2.7500	2.6416	500
03 Jul 2023	2.8800	2.8800	2.8800	2.8800	2.7665	100
30 Jun 2023	2.7300	2.7300	2.7300	2.7300	2.6224	-
29 Jun 2023	2.7300	2.7300	2.7300	2.7300	2.6224	8,000
28 Jun 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
27 Jun 2023	2.5000	2.5000	2.5000	2.5000	2.4015	100
26 Jun 2023	2.5500	2.6000	2.5500	2.5900	2.4879	4,500
23 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	6,600
22 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
21 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
20 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
16 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
15 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
14 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
13 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
12 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
09 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
08 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
07 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
06 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
05 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
02 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
01 Jun 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
31 May 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
30 May 2023	2.4500	2.4500	2.4500	2.4500	2.3535	-
26 May 2023	2.4500	2.4500	2.4500	2.4500	2.3535	4,300
25 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
24 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
23 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
22 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
19 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
18 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
17 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
16 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	-
15 May 2023	2.5000	2.5000	2.5000	2.5000	2.4015	400
12 May 2023	2.6100	2.6100	2.6100	2.6100	2.5071	67,200
11 May 2023	2.6100	2.6100	2.6100	2.6100	2.5071	-
10 May 2023	2.6100	2.6100	2.6100	2.6100	2.5071	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,875.42-136.38(-0.50%)

CMC Crypto 200579.66+0.90(+0.15%)

abrdn plc (SLFPF)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,875.42
-136.38(-0.50%)

CMC Crypto 200
579.66
+0.90(+0.15%)