First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | ADN.SI | SGD | CD | $1.3500 | $1.3500 | $1.3500 | $1.3500 | $1.3600 | 100 |
| 2022-02-24 | ADN.SI | SGD | CD | $1.3500 | $1.3200 | $1.3500 | $1.3400 | $1.3500 | 95,400 |
| 2022-02-23 | ADN.SI | SGD | CD | $1.3500 | $0.0000 | $0.0000 | $1.3400 | $1.3500 | 0 |
| 2022-02-22 | ADN.SI | SGD | CD | $1.3500 | $0.0000 | $0.0000 | $1.3400 | $1.3500 | 0 |
| 2022-02-21 | ADN.SI | SGD | CD | $1.3500 | $1.3400 | $1.3500 | $1.3400 | $1.3500 | 20,400 |
| 2022-02-18 | ADN.SI | SGD | CD | $1.3500 | $1.3500 | $1.3500 | $1.3500 | $1.3600 | 3,000 |
| 2022-02-17 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3400 | $1.3500 | 0 |
| 2022-02-16 | ADN.SI | SGD | CD | $1.3400 | $1.3400 | $1.3400 | $1.3400 | $1.3500 | 1,000 |
| 2022-02-15 | ADN.SI | SGD | CD | $1.3300 | $0.0000 | $0.0000 | $1.3400 | $1.3500 | 0 |
| 2022-02-14 | ADN.SI | SGD | CD | $1.3300 | $0.0000 | $0.0000 | $1.3400 | $1.3500 | 0 |
| 2022-02-11 | ADN.SI | SGD | $1.3300 | $1.3300 | $1.3400 | $1.3300 | $1.3400 | 2,200 | |
| 2022-02-10 | ADN.SI | SGD | $1.3400 | $1.3400 | $1.3400 | $1.3400 | $1.3500 | 3,200 | |
| 2022-02-09 | ADN.SI | SGD | $1.3300 | $1.3300 | $1.3300 | $1.3300 | $1.3400 | 2,000 | |
| 2022-02-08 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-02-07 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-02-04 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-02-03 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-01-31 | ADN.SI | SGD | $1.3300 | $1.3300 | $1.3300 | $1.3200 | $1.3300 | 1,000 | |
| 2022-01-28 | ADN.SI | SGD | $1.3200 | $0.0000 | $0.0000 | $1.3100 | $1.3200 | 0 | |
| 2022-01-27 | ADN.SI | SGD | $1.3200 | $0.0000 | $0.0000 | $1.3100 | $1.3200 | 0 | |
| 2022-01-26 | ADN.SI | SGD | $1.3200 | $0.0000 | $0.0000 | $1.3100 | $1.3200 | 0 | |
| 2022-01-25 | ADN.SI | SGD | $1.3200 | $1.3200 | $1.3200 | $1.3100 | $1.3200 | 300 | |
| 2022-01-24 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-01-21 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-01-20 | ADN.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3200 | $1.3300 | 0 | |
| 2022-01-19 | ADN.SI | SGD | $1.3300 | $1.3200 | $1.3400 | $1.3200 | $1.3300 | 46,800 | |
| 2022-01-18 | ADN.SI | SGD | $1.3500 | $1.3500 | $1.3500 | $1.3400 | $1.3500 | 700 | |
| 2022-01-17 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3500 | $1.3600 | 0 | |
| 2022-01-14 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3500 | $1.3600 | 0 | |
| 2022-01-13 | ADN.SI | SGD | $1.3600 | $1.3600 | $1.3600 | $1.3500 | $1.3600 | 100 | |
| 2022-01-12 | ADN.SI | SGD | $1.3500 | $0.0000 | $0.0000 | $1.3500 | $1.3600 | 0 | |
| 2022-01-11 | ADN.SI | SGD | $1.3500 | $1.3500 | $1.3500 | $1.3500 | $1.3600 | 4,900 | |
| 2022-01-10 | ADN.SI | SGD | $1.3600 | $1.3600 | $1.3600 | $1.3600 | $1.3700 | 1,100 | |
| 2022-01-07 | ADN.SI | SGD | $1.3700 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2022-01-06 | ADN.SI | SGD | $1.3700 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 23,000 | |
| 2022-01-05 | ADN.SI | SGD | $1.3700 | $1.3700 | $1.3900 | $1.3600 | $1.3700 | 20,000 | |
| 2022-01-04 | ADN.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $1.3900 | $1.4000 | 0 | |
| 2022-01-03 | ADN.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $1.3900 | $1.4000 | 0 | |
| 2021-12-31 | ADN.SI | SGD | $1.4000 | $1.3800 | $1.4000 | $1.3900 | $1.4000 | 19,200 | |
| 2021-12-30 | ADN.SI | SGD | $1.4000 | $1.3900 | $1.4000 | $1.3900 | $1.4000 | 13,000 | |
| 2021-12-29 | ADN.SI | SGD | $1.3900 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 11,000 | |
| 2021-12-28 | ADN.SI | SGD | $1.3800 | $1.3700 | $1.3800 | $1.3700 | $1.3800 | 10,000 | |
| 2021-12-27 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2021-12-24 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2021-12-23 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2021-12-22 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2021-12-21 | ADN.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $1.3600 | $1.3700 | 0 | |
| 2021-12-20 | ADN.SI | SGD | $1.3600 | $1.3600 | $1.3800 | $1.3600 | $1.3700 | 17,500 | |
| 2021-12-17 | ADN.SI | SGD | $1.3600 | $1.3600 | $1.3800 | $1.3500 | $1.3600 | 10,000 | |
| 2021-12-16 | ADN.SI | SGD | $1.3800 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 20,000 |