First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | ADN.SI | SGD | $1.1300 | $1.1300 | $1.1300 | $1.1200 | $1.1300 | 10,900 | |
| 2020-06-02 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1100 | $1.1500 | 0 | |
| 2020-06-01 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1000 | $1.1300 | 0 | |
| 2020-05-29 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.0900 | $1.1200 | 0 | |
| 2020-05-28 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.0900 | $1.1300 | 0 | |
| 2020-05-27 | ADN.SI | SGD | XD | $1.1200 | $0.0000 | $0.0000 | $1.0900 | $1.1200 | 0 |
| 2020-05-26 | ADN.SI | SGD | XD | $1.1200 | $1.1100 | $1.1200 | $1.0900 | $1.1200 | 111,700 |
| 2020-05-22 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1000 | $1.0900 | $1.1000 | 300 |
| 2020-05-21 | ADN.SI | SGD | CD | $1.0800 | $0.0000 | $0.0000 | $1.0900 | $1.1000 | 0 |
| 2020-05-20 | ADN.SI | SGD | CD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.1000 | 8,900 |
| 2020-05-19 | ADN.SI | SGD | CD | $1.1000 | $0.0000 | $0.0000 | $1.0900 | $1.1000 | 0 |
| 2020-05-18 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1100 | $1.0900 | $1.1000 | 64,300 |
| 2020-05-15 | ADN.SI | SGD | CD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 118,000 |
| 2020-05-14 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1000 | $1.0900 | $1.1000 | 2,000 |
| 2020-05-13 | ADN.SI | SGD | CD | $1.1000 | $0.0000 | $0.0000 | $1.0900 | $1.1000 | 0 |
| 2020-05-12 | ADN.SI | SGD | CD | $1.1000 | $1.1000 | $1.1000 | $1.0900 | $1.1000 | 22,000 |
| 2020-05-11 | ADN.SI | SGD | CD | $1.1100 | $1.1000 | $1.1100 | $1.1100 | $1.1300 | 20,800 |
| 2020-05-08 | ADN.SI | SGD | CD | $1.1100 | $0.0000 | $0.0000 | $1.1000 | $1.1300 | 0 |
| 2020-05-06 | ADN.SI | SGD | CD | $1.1100 | $0.0000 | $0.0000 | $1.1000 | $1.1300 | 0 |
| 2020-05-05 | ADN.SI | SGD | CD | $1.1100 | $1.1100 | $1.1100 | $1.1000 | $1.1100 | 1,000 |
| 2020-05-04 | ADN.SI | SGD | CD | $1.1200 | $0.0000 | $0.0000 | $1.1100 | $1.2000 | 0 |
| 2020-04-30 | ADN.SI | SGD | CD | $1.1200 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 10,000 |
| 2020-04-29 | ADN.SI | SGD | CD | $1.1200 | $1.1200 | $1.1400 | $1.1100 | $1.1300 | 6,700 |
| 2020-04-28 | ADN.SI | SGD | CD | $1.1200 | $1.1200 | $1.1400 | $1.1100 | $1.1400 | 5,900 |
| 2020-04-27 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1100 | $1.1300 | 0 | |
| 2020-04-24 | ADN.SI | SGD | $1.1200 | $0.0000 | $0.0000 | $1.1000 | $1.1400 | 0 | |
| 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 |