First Sponsor Group Limited (SGX:ADN)
Singapore
· Delayed Price · Currency is SGD 1.010
-0.030 (-2.88%)
At close: Dec 4, 2025
First Sponsor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 4,500 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 2,800 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 100 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 200 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 100 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,100 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 1,600 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 5,000 |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,000 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,400 |
| 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 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 15,000 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 33,000 |
| 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 |
| 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 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 300 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 200 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 11,100 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,200 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 22,600 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -5.56% | 5,700 |
| Aug 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 2,200 |
| Aug 15, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 8,100 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.96% | 8,000 |
| Aug 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 1,100 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.95% | 500 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.96% | 10,500 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 600 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.95% | 900 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 1,100 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | - | 4,500 |
| Jul 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 2.94% | 500 |
| Jul 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | 5,000 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.01 | -5.56% | 15,000 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 5.88% | 5,800 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.00% | 5,000 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.99 | -2.91% | 40,500 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 2,200 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 100 |
| Jun 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 4,600 |
| Jun 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | 2,400 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.96% | 8,000 |
| Jun 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | 0.97% | 11,700 |
| Jun 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.96% | 400 |
| Jun 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 3,100 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | -0.95% | 3,200 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 5,200 |