First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | ADN.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9550 | $0.9950 | 1,000 | |
| 2026-10-02 | ADN.SI | SGD | $0.9400 | $0.9400 | $0.9600 | $0.9400 | $0.9950 | 1,300 | |
| 2026-10-01 | ADN.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9300 | $0.9950 | 0 | |
| 2026-09-30 | ADN.SI | SGD | $0.9200 | $0.0000 | $0.0000 | $0.9300 | $0.9950 | 0 | |
| 2026-09-29 | ADN.SI | SGD | XR | $0.9200 | $0.0000 | $0.0000 | $0.9300 | $1.0000 | 0 |
| 2026-09-28 | ADN.SI | SGD | XR | $0.9200 | $0.9200 | $1.0100 | $0.9200 | $1.0000 | 35,700 |
| 2026-09-25 | ADN.SI | SGD | CR | $1.0000 | $0.9950 | $1.0000 | $0.9000 | $1.0000 | 85,000 |
| 2026-09-24 | ADN.SI | SGD | CR | $1.0000 | $0.9950 | $1.0000 | $0.8500 | $0.9950 | 35,300 |
| 2026-09-23 | ADN.SI | SGD | CR | $1.0000 | $0.9000 | $1.0000 | $0.9800 | $1.0000 | 14,900 |
| 2026-09-22 | ADN.SI | SGD | CR | $1.0000 | $1.0000 | $1.0000 | $0.9650 | $0.9950 | 100 |
| 2026-09-21 | ADN.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9550 | $0.9700 | 100 | |
| 2026-09-18 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $0.9950 | 0 | |
| 2026-09-17 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $0.9950 | 0 | |
| 2026-09-16 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $0.9950 | 0 | |
| 2026-09-15 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $0.9950 | 0 | |
| 2026-09-14 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9650 | $1.0000 | 19,300 | |
| 2026-09-11 | ADN.SI | SGD | XD | $0.9750 | $0.9700 | $0.9750 | $0.9650 | $0.9950 | 300 |
| 2026-09-10 | ADN.SI | SGD | XD | $0.9750 | $0.9700 | $0.9800 | $0.9750 | $0.9950 | 900 |
| 2026-09-09 | ADN.SI | SGD | CD | $0.9750 | $0.0000 | $0.0000 | $0.9800 | $0.9950 | 0 |
| 2026-09-08 | ADN.SI | SGD | CD | $0.9750 | $0.9750 | $1.0000 | $0.9750 | $1.0000 | 20,100 |
| 2026-09-07 | ADN.SI | SGD | CD | $1.0000 | $0.9800 | $1.0000 | $0.9900 | $1.0000 | 10,300 |
| 2026-09-04 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9850 | $1.0100 | 23,100 |
| 2026-09-03 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9850 | $1.0100 | 9,100 |
| 2026-09-02 | ADN.SI | SGD | CD | $1.0000 | $0.0000 | $0.0000 | $0.9850 | $1.0100 | 0 |
| 2026-09-01 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9850 | $1.0100 | 1,000 |
| 2026-08-31 | ADN.SI | SGD | CD | $1.0100 | $0.0000 | $0.0000 | $0.9850 | $1.0000 | 0 |
| 2026-08-28 | ADN.SI | SGD | CD | $1.0100 | $0.0000 | $0.0000 | $0.9850 | $1.0100 | 0 |
| 2026-08-27 | ADN.SI | SGD | CD | $1.0100 | $0.0000 | $0.0000 | $0.9850 | $1.0000 | 0 |
| 2026-08-26 | ADN.SI | SGD | CD | $1.0100 | $1.0000 | $1.0100 | $0.9850 | $1.0000 | 1,000 |
| 2026-08-25 | ADN.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9500 | $1.0000 | 0 |
| 2026-08-24 | ADN.SI | SGD | CD | $0.9500 | $0.0000 | $0.0000 | $0.9500 | $1.0000 | 0 |
| 2026-08-21 | ADN.SI | SGD | CD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $1.0000 | 8,000 |
| 2026-08-20 | ADN.SI | SGD | CD | $0.9500 | $0.9500 | $0.9550 | $0.9500 | $1.0000 | 14,800 |
| 2026-08-19 | ADN.SI | SGD | CD | $1.0100 | $1.0000 | $1.0100 | $0.9550 | $1.0100 | 1,200 |
| 2026-08-18 | ADN.SI | SGD | CD | $1.0100 | $0.0000 | $0.0000 | $0.9550 | $1.0100 | 0 |
| 2026-08-17 | ADN.SI | SGD | CD | $1.0100 | $1.0100 | $1.0100 | $0.9550 | $1.0100 | 1,200 |
| 2026-08-14 | ADN.SI | SGD | CD | $1.0100 | $1.0100 | $1.0100 | $0.9550 | $1.0100 | 1,000 |
| 2026-08-13 | ADN.SI | SGD | CD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $1.0100 | 0 |
| 2026-08-12 | ADN.SI | SGD | CD | $1.0000 | $0.0000 | $0.0000 | $0.9550 | $1.0100 | 0 |
| 2026-08-11 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9500 | $1.0100 | 4,000 |
| 2026-08-07 | ADN.SI | SGD | CD | $1.0000 | $0.0000 | $0.0000 | $1.0000 | $1.0100 | 0 |
| 2026-08-06 | ADN.SI | SGD | CD | $1.0000 | $0.0000 | $0.0000 | $0.9600 | $1.0200 | 0 |
| 2026-08-05 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9600 | $1.0000 | 100 |
| 2026-08-04 | ADN.SI | SGD | CD | $1.0000 | $1.0000 | $1.0000 | $0.9600 | $1.0200 | 1,000 |
| 2026-08-03 | ADN.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9550 | $1.0300 | 0 | |
| 2026-07-31 | ADN.SI | SGD | $0.9550 | $0.0000 | $0.0000 | $0.9550 | $1.0400 | 0 | |
| 2026-07-30 | ADN.SI | SGD | $0.9550 | $0.9550 | $0.9550 | $0.9550 | $1.0000 | 300 | |
| 2026-07-29 | ADN.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9500 | $1.0500 | 68,800 | |
| 2026-07-28 | ADN.SI | SGD | $0.9500 | $0.9500 | $0.9500 | $0.9050 | $0.9500 | 10,100 | |
| 2026-07-27 | ADN.SI | SGD | $0.9500 | $0.9000 | $1.0000 | $0.9000 | $0.9500 | 32,800 |