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
Sep 07, 2026
0.99
1.00
0.98
1.00
1.00
0.00%
10,300
1.64
Sep 04, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
23,100
3.90
Sep 03, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
9,100
1.57
Sep 02, 2026
1.00
1.01
0.99
1.00
1.00
0.00%
0
0.00
Sep 01, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
1,000
0.17
Aug 31, 2026
1.01
1.01
0.99
1.01
1.01
0.00%
0
0.00
Aug 28, 2026
1.01
1.01
0.99
1.01
1.01
0.00%
0
0.00
Aug 27, 2026
1.01
1.01
0.99
1.01
1.01
0.00%
0
0.00
Aug 26, 2026
1.00
1.01
1.00
1.01
1.01
+6.32%
1,000
0.17
Aug 25, 2026
0.95
1.00
0.95
0.95
0.95
0.00%
0
0.00
Aug 24, 2026
0.95
1.00
0.95
0.95
0.95
0.00%
0
0.00
Aug 21, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
8,000
1.40
Aug 20, 2026
0.96
0.96
0.95
0.95
0.95
-5.94%
14,800
2.58
Aug 19, 2026
1.00
1.01
1.00
1.01
1.01
0.00%
1,200
0.21
Aug 18, 2026
1.01
1.01
0.96
1.01
1.01
0.00%
0
0.00
Aug 17, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
1,200
0.20
Aug 14, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
1,000
0.17
Aug 13, 2026
1.00
1.01
0.96
1.00
1.00
0.00%
0
0.00
Aug 12, 2026
1.00
1.01
0.96
1.00
1.00
0.00%
0
0.00
Aug 11, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
4,000
0.68
Aug 10, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
0
0.00
Aug 07, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
0
0.00
Aug 06, 2026
1.00
1.02
0.96
1.00
1.00
0.00%
0
0.00
Aug 05, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
100
0.02
Aug 04, 2026
1.00
1.00
1.00
1.00
1.00
+4.71%
1,000
0.17
Aug 03, 2026
0.96
1.03
0.96
0.96
0.96
0.00%
0
0.00
Jul 31, 2026
0.96
1.04
0.96
0.96
0.96
0.00%
0
0.00
Jul 30, 2026
0.96
0.96
0.96
0.96
0.96
+0.53%
300
0.05
Jul 29, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
68,800
13.17
Jul 28, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
10,100
1.96
Jul 27, 2026
1.00
1.00
0.90
0.95
0.95
-5.00%
32,800
7.07
Jul 24, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
0
0.00
Jul 23, 2026
1.00
1.01
1.00
1.00
1.00
0.00%
0
0.00
Jul 22, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
3,900
0.83
Jul 21, 2026
1.01
1.01
1.00
1.00
1.00
-0.99%
1,100
0.23
Jul 20, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
100
0.02
Jul 17, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Jul 16, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Jul 15, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Jul 14, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Jul 13, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
100
0.02
Jul 10, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
100
0.02
Jul 09, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
100
0.02
Jul 08, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
Jul 07, 2026
1.02
1.03
1.00
1.02
1.02
0.00%
0
0.00
Jul 06, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
100
0.02
Jul 03, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
100
0.02
Jul 02, 2026
1.02
1.02
1.02
1.02
1.02
+2.00%
2,600
0.42
Jul 01, 2026
1.00
1.00
1.00
1.00
1.00
+0.50%
100
0.02
Jun 30, 2026
1.00
1.00
1.00
1.00
1.00
-1.49%
4,000
0.66
Rows:
50