First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | ADN.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1200 | $1.1400 | 9,600 | |
| 2020-04-22 | ADN.SI | SGD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 23,200 | |
| 2020-04-21 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1000 | $1.1200 | 0 | |
| 2020-04-20 | ADN.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1100 | $1.1200 | 19,200 | |
| 2020-04-17 | ADN.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1000 | $1.1200 | 4,500 | |
| 2020-04-16 | ADN.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.1200 | $1.1300 | 900 | |
| 2020-04-15 | ADN.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1000 | $1.1400 | 0 | |
| 2020-04-14 | ADN.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1000 | $1.1500 | 0 | |
| 2020-04-13 | ADN.SI | SGD | $1.1500 | $0.0000 | $0.0000 | $1.1000 | $1.1700 | 0 | |
| 2020-04-09 | ADN.SI | SGD | CDCD | $1.1500 | $1.1200 | $1.1900 | $1.1000 | $1.1500 | 5,300 |
| 2020-04-08 | ADN.SI | SGD | CD | $1.1000 | $0.0000 | $0.0000 | $1.1100 | $1.1800 | 0 |
| 2020-04-07 | ADN.SI | SGD | CD | $1.1000 | $0.0000 | $0.0000 | $1.1000 | $1.1900 | 0 |
| 2020-04-06 | ADN.SI | SGD | CD | $1.1000 | $0.0000 | $0.0000 | $1.1000 | $1.1200 | 0 |
| 2020-04-03 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 14,900 |
| 2020-04-02 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1800 | $1.1000 | $1.1300 | 25,400 |
| 2020-04-01 | ADN.SI | SGD | CD | $1.1300 | $1.1300 | $1.1300 | $1.1300 | $1.1400 | 5,000 |
| 2020-03-31 | ADN.SI | SGD | CD | $1.1400 | $0.0000 | $0.0000 | $1.1300 | $1.1500 | 0 |
| 2020-03-30 | ADN.SI | SGD | CD | $1.1400 | $1.1400 | $1.1400 | $1.1300 | $1.1500 | 10,100 |
| 2020-03-27 | ADN.SI | SGD | CD | $1.1400 | $1.1400 | $1.1400 | $1.1500 | $1.1700 | 25,800 |
| 2020-03-26 | ADN.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1200 | $1.1500 | 25,700 |
| 2020-03-25 | ADN.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 30,500 |
| 2020-03-24 | ADN.SI | SGD | CD | $1.1500 | $1.0800 | $1.1500 | $1.1000 | $1.1800 | 117,400 |
| 2020-03-23 | ADN.SI | SGD | CD | $1.0900 | $1.0000 | $1.1200 | $1.0900 | $1.1100 | 360,400 |
| 2020-03-20 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1200 | $1.0900 | $1.1000 | 34,900 |
| 2020-03-19 | ADN.SI | SGD | CD | $1.1100 | $1.0900 | $1.1500 | $1.0700 | $1.1100 | 98,600 |
| 2020-03-18 | ADN.SI | SGD | CD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 17,000 |
| 2020-03-17 | ADN.SI | SGD | CD | $1.1200 | $1.1200 | $1.1800 | $1.1200 | $1.1600 | 36,600 |
| 2020-03-16 | ADN.SI | SGD | CD | $1.1800 | $1.1800 | $1.1900 | $1.1800 | $1.2000 | 34,600 |
| 2020-03-13 | ADN.SI | SGD | CD | $1.2000 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 2,560,800 |
| 2020-03-12 | ADN.SI | SGD | CD | $1.2300 | $1.2300 | $1.2800 | $1.2300 | $1.2500 | 36,900 |
| 2020-03-11 | ADN.SI | SGD | CD | $1.2900 | $1.2900 | $1.2900 | $1.2800 | $1.3000 | 15,000 |
| 2020-03-10 | ADN.SI | SGD | CD | $1.3000 | $0.0000 | $0.0000 | $1.2900 | $1.3000 | 0 |
| 2020-03-09 | ADN.SI | SGD | CD | $1.3000 | $1.2900 | $1.3300 | $1.2900 | $1.3000 | 30,600 |
| 2020-03-06 | ADN.SI | SGD | CD | $1.3500 | $0.0000 | $0.0000 | $1.3100 | $1.3500 | 0 |
| 2020-03-05 | ADN.SI | SGD | CD | $1.3500 | $1.3100 | $1.3500 | $1.3300 | $1.3500 | 15,900 |
| 2020-03-04 | ADN.SI | SGD | CD | $1.3300 | $0.0000 | $0.0000 | $1.3100 | $1.3600 | 0 |
| 2020-03-03 | ADN.SI | SGD | CD | $1.3300 | $0.0000 | $0.0000 | $1.3100 | $1.3400 | 0 |
| 2020-03-02 | ADN.SI | SGD | CD | $1.3300 | $1.3100 | $1.3400 | $1.3300 | $1.5200 | 37,300 |
| 2020-02-28 | ADN.SI | SGD | CD | $1.3200 | $1.3100 | $1.3300 | $1.3200 | $1.3800 | 78,500 |
| 2020-02-27 | ADN.SI | SGD | CD | $1.3200 | $0.0000 | $0.0000 | $1.3100 | $1.3300 | 0 |
| 2020-02-26 | ADN.SI | SGD | CD | $1.3200 | $1.3100 | $1.3200 | $1.3100 | $1.3200 | 82,600 |
| 2020-02-25 | ADN.SI | SGD | CD | $1.3200 | $0.0000 | $0.0000 | $1.3100 | $1.3200 | 0 |
| 2020-02-24 | ADN.SI | SGD | CD | $1.3200 | $1.3100 | $1.3600 | $1.3300 | $1.3600 | 52,800 |
| 2020-02-21 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3200 | $1.3800 | 0 |
| 2020-02-20 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3200 | $1.3800 | 0 |
| 2020-02-19 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3200 | $1.3800 | 0 |
| 2020-02-18 | ADN.SI | SGD | CD | $1.3400 | $1.3400 | $1.3400 | $1.3200 | $1.3400 | 200 |
| 2020-02-17 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3300 | $1.3800 | 0 |
| 2020-02-14 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3100 | $1.3800 | 0 |
| 2020-02-13 | ADN.SI | SGD | CD | $1.3400 | $0.0000 | $0.0000 | $1.3100 | $1.3800 | 0 |