tiprankstipranks
First Sponsor Group Ltd (SG:ADN)
SGX:ADN
Singapore Market
ADN
First Sponsor Group Ltd
RESEARCH TOOLSreports

First Sponsor Group Ltd (ADN) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
100
0.02
Apr 03, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Apr 02, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Apr 01, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Mar 31, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Mar 30, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Mar 27, 2026
1.00
1.03
1.00
1.00
1.00
+0.50%
22,300
4.94
Mar 26, 2026
1.01
1.01
1.00
1.00
1.00
-0.50%
12,200
2.83
Mar 25, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Mar 24, 2026
1.00
1.00
1.00
1.00
1.00
-2.91%
3,400
0.80
Mar 23, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Mar 20, 2026
1.03
1.03
1.03
1.03
1.03
+3.00%
2,000
0.47
Mar 19, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Mar 18, 2026
1.00
1.04
1.00
1.00
1.00
0.00%
0
0.00
Mar 17, 2026
1.00
1.00
1.00
1.00
1.00
-2.91%
1,000
0.22
Mar 16, 2026
1.00
1.03
1.00
1.03
1.03
0.00%
21,200
5.12
Mar 13, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Mar 12, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
Mar 11, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Mar 10, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Mar 09, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
Mar 06, 2026
1.03
1.05
1.00
1.03
1.03
0.00%
0
0.00
Mar 05, 2026
1.03
1.05
1.00
1.03
1.03
0.00%
0
0.00
Mar 04, 2026
1.03
1.03
1.03
1.03
1.03
-0.96%
1,000
0.24
Mar 03, 2026
1.04
1.05
1.00
1.04
1.04
0.00%
0
0.00
Mar 02, 2026
1.04
1.04
1.04
1.04
1.04
+1.96%
500
0.12
Feb 27, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
4,100
0.98
Feb 26, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
4,400
1.07
Feb 25, 2026
1.02
1.05
1.00
1.02
1.02
0.00%
0
0.00
Feb 24, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
9,100
2.30
Feb 23, 2026
1.02
1.03
1.02
1.02
1.02
+0.99%
11,000
2.91
Feb 20, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
6,000
1.63
Feb 19, 2026
1.01
1.05
1.00
1.01
1.01
0.00%
0
0.00
Feb 18, 2026
1.01
1.05
1.00
1.01
1.01
0.00%
0
0.00
Feb 17, 2026
1.01
1.05
1.00
1.01
1.01
0.00%
0
0.00
Feb 16, 2026
1.01
1.05
1.00
1.01
1.01
0.00%
0
0.00
Feb 13, 2026
1.00
1.03
1.00
1.01
1.01
-1.94%
17,500
5.09
Feb 12, 2026
1.01
1.03
1.01
1.03
1.03
+1.98%
400
0.12
Feb 11, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
2,000
0.58
Feb 10, 2026
1.02
1.02
1.01
1.01
1.01
-3.81%
14,500
4.54
Feb 09, 2026
1.05
1.05
1.01
1.05
1.05
0.00%
0
0.00
Feb 06, 2026
1.05
1.05
1.05
1.05
1.05
+2.94%
100
0.03
Feb 05, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
11,900
3.86
Feb 04, 2026
1.04
1.04
1.01
1.01
1.01
-3.81%
5,100
1.70
Feb 03, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Feb 02, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Jan 30, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Jan 29, 2026
1.05
1.05
1.01
1.05
1.05
0.00%
0
0.00
Jan 28, 2026
1.02
1.05
1.01
1.05
1.05
0.00%
2,200
0.72
Jan 27, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
0
0.00
Rows:
50