First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-07-24 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9950 | $1.0100 | 0 | |
| 2026-07-23 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9950 | $1.0100 | 0 | |
| 2026-07-22 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9950 | $1.0000 | 3,900 | |
| 2026-07-21 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0100 | $1.0000 | $1.0100 | 1,100 | |
| 2026-07-20 | ADN.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0000 | $1.0200 | 100 | |
| 2026-07-17 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-07-16 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-07-15 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-07-14 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-07-13 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0300 | 100 | |
| 2026-07-10 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0200 | 100 | |
| 2026-07-09 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0200 | 100 | |
| 2026-07-08 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-07-07 | ADN.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0000 | $1.0300 | 0 | |
| 2026-07-06 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0300 | 100 | |
| 2026-07-03 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0200 | 100 | |
| 2026-07-02 | ADN.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0000 | $1.0300 | 2,600 | |
| 2026-07-01 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.0300 | 100 | |
| 2026-06-30 | ADN.SI | SGD | $0.9950 | $0.9950 | $0.9950 | $1.0000 | $1.0300 | 4,000 | |
| 2026-06-29 | ADN.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $0.9950 | $1.0300 | 0 | |
| 2026-06-26 | ADN.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $0.9950 | $1.0300 | 0 | |
| 2026-06-25 | ADN.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $0.9950 | $1.0300 | 0 | |
| 2026-06-24 | ADN.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $1.0000 | $1.0300 | 0 | |
| 2026-06-23 | ADN.SI | SGD | $1.0100 | $0.0000 | $0.0000 | $0.9950 | $1.0300 | 0 | |
| 2026-06-22 | ADN.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0000 | $1.0200 | 100 | |
| 2026-06-19 | ADN.SI | SGD | $1.0300 | $0.0000 | $0.0000 | $1.0000 | $1.0200 | 0 | |
| 2026-06-18 | ADN.SI | SGD | $1.0300 | $1.0000 | $1.0300 | $1.0000 | $1.0300 | 200 | |
| 2026-06-17 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.0300 | 3,000 | |
| 2026-06-16 | ADN.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.0000 | $1.0200 | 203,000 | |
| 2026-06-15 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $1.0000 | $1.0300 | 0 | |
| 2026-06-12 | ADN.SI | SGD | $1.0000 | $0.0000 | $0.0000 | $0.9950 | $1.0300 | 0 |