TipRanks
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
Oct 30, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 29, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 28, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 27, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 26, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 23, 2026
0.97
0.99
0.95
0.97
0.97
0.00%
0
0.00
Oct 22, 2026
0.97
1.00
0.95
0.97
0.97
0.00%
0
0.00
Oct 21, 2026
0.97
0.97
0.97
0.97
0.97
+2.66%
200
0.03
Oct 20, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 19, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 16, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 15, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 14, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 13, 2026
0.94
1.00
0.94
0.94
0.94
0.00%
0
0.00
Oct 12, 2026
0.94
0.94
0.94
0.94
0.94
-0.53%
1,100
0.17
Oct 09, 2026
0.95
1.00
0.94
0.95
0.95
0.00%
0
0.00
Oct 08, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
900
0.14
Oct 07, 2026
0.95
0.95
0.95
0.95
0.95
-0.53%
1,800
0.28
Oct 06, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
300
0.05
Oct 05, 2026
0.95
0.95
0.95
0.95
0.95
+1.06%
1,000
0.16
Oct 02, 2026
0.96
0.96
0.94
0.94
0.94
+2.17%
1,300
0.20
Oct 01, 2026
0.92
1.00
0.92
0.92
0.92
0.00%
0
0.00
Sep 30, 2026
0.92
1.00
0.92
0.92
0.92
0.00%
0
0.00
Sep 29, 2026
0.92
1.00
0.92
0.92
0.92
0.00%
0
0.00
Sep 28, 2026
1.01
1.01
0.92
0.92
0.92
-8.00%
35,700
6.04
Sep 25, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
85,000
18.40
Sep 24, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
35,300
8.69
Sep 23, 2026
0.96
1.00
0.90
1.00
1.00
0.00%
14,900
3.90
Sep 22, 2026
1.00
1.00
1.00
1.00
1.00
+3.09%
100
0.03
Sep 21, 2026
0.97
0.97
0.97
0.97
0.97
-3.00%
100
0.03
Sep 18, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Sep 17, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Sep 16, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Sep 15, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Sep 14, 2026
1.00
1.00
1.00
1.00
1.00
+2.56%
19,300
5.41
Sep 11, 2026
0.97
0.98
0.97
0.98
0.98
0.00%
300
0.04
Sep 10, 2026
0.97
0.98
0.97
0.98
0.98
+1.14%
900
0.13
Sep 09, 2026
0.98
1.00
0.98
0.98
0.96
0.00%
0
0.00
Sep 08, 2026
1.00
1.00
0.98
0.98
0.96
-2.43%
20,100
3.12
Sep 07, 2026
0.99
1.00
0.98
1.00
0.99
0.00%
10,300
1.64
Sep 04, 2026
1.00
1.00
1.00
1.00
0.99
0.00%
23,100
3.90
Sep 03, 2026
1.00
1.00
1.00
1.00
0.99
0.00%
9,100
1.57
Sep 02, 2026
1.00
1.01
0.99
1.00
0.99
0.00%
0
0.00
Sep 01, 2026
1.00
1.00
1.00
1.00
0.99
-1.00%
1,000
0.17
Aug 31, 2026
1.01
1.01
0.99
1.01
1.00
0.00%
0
0.00
Aug 28, 2026
1.01
1.01
0.99
1.01
1.00
0.00%
0
0.00
Aug 27, 2026
1.01
1.01
0.99
1.01
1.00
0.00%
0
0.00
Aug 26, 2026
1.00
1.01
1.00
1.01
1.00
+6.28%
1,000
0.17
Aug 25, 2026
0.95
1.00
0.95
0.95
0.94
0.00%
0
0.00
Aug 24, 2026
0.95
1.00
0.95
0.95
0.94
0.00%
0
0.00
Rows:
50