First Sponsor Group Limited (SGX:ADN)
Singapore · Delayed Price · Currency is SGD 1.020
0.00 (0.00%)
Oct 30, 2025, 10:13 AM SGT
First Sponsor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,400 |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,100 |
| Oct 17, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 5,800 |
| Oct 16, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 2,900 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 15,000 |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 10, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 33,000 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 8, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,000 |
| Oct 7, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 200 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 30, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 500 |
| Sep 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 2,200 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 9,000 |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 300 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 200 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 11,100 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,200 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 22,600 |
| Aug 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |