First Sponsor Group Limited (SGX:ADN)
Singapore · Delayed Price · Currency is SGD 1.000
0.00 (0.00%)
Sep 14, 2026, 2:37 PM SGT
First Sponsor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 19,300 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 300 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.14% | 900 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -2.50% | 20,100 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.99 | - | 10,300 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 23,100 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 9,100 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | 1,000 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 6.32% | 1,000 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | - | 8,000 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -5.94% | 14,800 |
| Aug 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | - | 1,200 |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | 1,200 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | 1,000 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 4,000 |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 100 |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 4.71% | 1,000 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.53% | 300 |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | - | 68,800 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | - | 10,100 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.94 | -5.00% | 32,800 |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 3,900 |
| Jul 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.99 | -0.99% | 1,100 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | 100 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 100 |
| Jul 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.00% | 2,600 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.50% | 100 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.49% | 4,000 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | 100 |
| Jun 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 3.00% | 200 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 3,000 |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | 203,000 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -1.96% | 300 |
| May 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 6,600 |
| May 25, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 15,400 |
| May 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -1.94% | 15,600 |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 100 |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 200 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 300 |
| May 4, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 1.98% | 29,200 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.70% | 5,000 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98 | 0.98% | 1,000 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.97 | - | 7,600 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | -0.97% | 92,900 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98 | - | 500 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98 | 1.98% | 1,100 |