tiprankstipranks
First Sponsor Group Ltd (SG:ADN)
SGX:ADN
Singapore Market
ADN
First Sponsor Group Ltd
RESEARCH TOOLSreports
Want to see SG:ADN full AI Analyst Report?

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
May 21, 2026
1.02
1.02
1.01
1.01
1.01
-1.94%
15,600
4.27
May 20, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
May 19, 2026
1.03
1.05
1.01
1.03
1.03
0.00%
0
0.00
May 18, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
May 15, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
May 14, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
May 13, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
May 12, 2026
1.03
1.05
1.01
1.03
1.03
0.00%
0
0.00
May 11, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
May 08, 2026
1.03
1.03
1.00
1.03
1.03
0.00%
0
0.00
May 07, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
100
0.02
May 06, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
200
0.05
May 05, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
300
0.07
May 04, 2026
1.00
1.03
1.00
1.03
1.03
+1.98%
29,200
7.13
May 01, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 30, 2026
1.01
1.01
1.01
1.01
1.01
+1.71%
5,000
1.25
Apr 29, 2026
1.03
1.03
1.03
1.03
0.99
+1.02%
1,000
0.25
Apr 28, 2026
1.02
1.03
1.01
1.02
0.98
0.00%
0
0.00
Apr 27, 2026
1.03
1.03
1.02
1.02
0.98
0.00%
7,600
1.94
Apr 24, 2026
1.02
1.03
1.01
1.02
0.98
0.00%
0
0.00
Apr 23, 2026
1.02
1.03
1.01
1.02
0.98
0.00%
0
0.00
Apr 22, 2026
1.02
1.02
1.02
1.02
0.98
-1.01%
92,900
38.08
Apr 21, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 20, 2026
1.03
1.03
1.03
1.03
0.99
0.00%
500
0.20
Apr 17, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 16, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 15, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 14, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 13, 2026
1.03
1.03
1.01
1.03
0.99
0.00%
0
0.00
Apr 10, 2026
1.03
1.03
1.03
1.03
0.99
+2.06%
1,100
0.36
Apr 09, 2026
1.01
1.04
1.01
1.01
0.97
0.00%
0
0.00
Apr 08, 2026
1.01
1.05
1.01
1.01
0.97
0.00%
0
0.00
Apr 07, 2026
1.01
1.08
1.01
1.01
0.97
0.00%
0
0.00
Apr 06, 2026
1.01
1.01
1.01
1.01
0.97
+0.93%
100
0.02
Apr 03, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Apr 02, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Apr 01, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Mar 31, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Mar 30, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Mar 27, 2026
1.00
1.03
1.00
1.00
0.96
+0.52%
22,300
4.94
Mar 26, 2026
1.01
1.01
1.00
1.00
0.96
-0.52%
12,200
2.83
Mar 25, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Mar 24, 2026
1.00
1.00
1.00
1.00
0.96
-2.92%
3,400
0.80
Mar 23, 2026
1.03
1.03
1.00
1.03
0.99
0.00%
0
0.00
Mar 20, 2026
1.03
1.03
1.03
1.03
0.99
+3.01%
2,000
0.47
Mar 19, 2026
1.00
1.03
1.00
1.00
0.96
0.00%
0
0.00
Mar 18, 2026
1.00
1.04
1.00
1.00
0.96
0.00%
0
0.00
Mar 17, 2026
1.00
1.00
1.00
1.00
0.96
-2.92%
1,000
0.23
Mar 16, 2026
1.00
1.03
1.00
1.03
0.99
0.00%
21,200
5.12
Mar 13, 2026
1.03
1.03
1.00
1.03
0.99
0.00%
0
0.00
Rows:
50