First Sponsor Group Limited (SGX:ADN)
Singapore · Delayed Price · Currency is SGD 1.010
-0.020 (-1.94%)
Apr 30, 2026, 9:01 AM SGT
First Sponsor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 5,000 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 0.98% | 1,000 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | - | 7,600 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -0.97% | 92,900 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | 500 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 1.98% | 1,100 |
| Apr 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 1.00% | 100 |
| Mar 27, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 0.96 | 0.50% | 22,300 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | -0.50% | 12,200 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -2.91% | 3,400 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 3.00% | 2,000 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -2.91% | 1,000 |
| Mar 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 0.99 | - | 21,200 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | 1,000 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 1.96% | 500 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 4,100 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 4,400 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.98 | - | 9,100 |
| Feb 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | 0.99% | 11,000 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | 6,000 |
| Feb 13, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.97 | -1.94% | 17,500 |
| Feb 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 0.99 | 0.98% | 400 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 0.99% | 2,000 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -3.81% | 14,500 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 2.94% | 100 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 0.99% | 11,900 |
| Feb 4, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.97 | -3.81% | 5,100 |
| Jan 28, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.01 | - | 2,200 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 2.94% | 100 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.98 | 2.00% | 7,900 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | 10,000 |
| Jan 19, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 0.96 | -3.85% | 13,300 |
| Jan 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.00 | 2.97% | 2,100 |
| Jan 15, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 5,000 |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -3.81% | 800 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 500 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.01 | 2.94% | 70,900 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.98 | -0.97% | 44,000 |
| Dec 18, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 0.99 | - | 13,100 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 0.99 | - | 3,300 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 1.98% | 200 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 0.97 | -2.88% | 4,500 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.00 | 0.97% | 2,800 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | 100 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | 100 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 100 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 200 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 1.96% | 100 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 1,100 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -1.92% | 1,600 |