First Sponsor
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-05 | ADN.SI | SGD | $1.2900 | $1.2900 | $1.3000 | $1.2700 | $1.3200 | 1,100 | |
| 2020-10-02 | ADN.SI | SGD | $1.2800 | $1.2800 | $1.2800 | $1.2700 | $1.3000 | 10,000 | |
| 2020-10-01 | ADN.SI | SGD | $1.2800 | $1.2800 | $1.2800 | $1.2800 | $1.3200 | 4,700 | |
| 2020-09-30 | ADN.SI | SGD | $1.3200 | $1.3200 | $1.3200 | $1.2800 | $1.3200 | 400 | |
| 2020-09-29 | ADN.SI | SGD | $1.2700 | $1.2600 | $1.3200 | $1.2700 | $1.2900 | 60,300 | |
| 2020-09-28 | ADN.SI | SGD | $1.3100 | $1.2600 | $1.3100 | $1.3000 | $1.3400 | 13,200 | |
| 2020-09-25 | ADN.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2800 | $1.2900 | 2,000 | |
| 2020-09-24 | ADN.SI | SGD | $1.3100 | $1.2000 | $1.3100 | $1.2500 | $1.3100 | 11,200 | |
| 2020-09-23 | ADN.SI | SGD | $1.2300 | $0.0000 | $0.0000 | $1.2100 | $1.2800 | 0 | |
| 2020-09-22 | ADN.SI | SGD | $1.2300 | $1.2300 | $1.2300 | $1.2100 | $1.2300 | 6,000 | |
| 2020-09-21 | ADN.SI | SGD | $1.2300 | $1.2300 | $1.2500 | $1.2300 | $1.2500 | 15,400 | |
| 2020-09-18 | ADN.SI | SGD | $1.2500 | $1.1700 | $1.2500 | $1.2100 | $1.2500 | 13,200 | |
| 2020-09-17 | ADN.SI | SGD | XBXD | $1.1800 | $1.1700 | $1.2000 | $1.1800 | $1.2000 | 9,900 |
| 2020-09-16 | ADN.SI | SGD | XBXD | $1.2000 | $1.2000 | $1.2500 | $1.2000 | $1.2400 | 8,000 |
| 2020-09-15 | ADN.SI | SGD | CBCD | $1.2600 | $1.2600 | $1.2900 | $1.2600 | $1.3100 | 34,500 |
| 2020-09-14 | ADN.SI | SGD | CBCD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.3200 | 0 |
| 2020-09-11 | ADN.SI | SGD | CBCD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.3200 | 0 |
| 2020-09-10 | ADN.SI | SGD | CBCD | $1.3000 | $0.0000 | $0.0000 | $1.2700 | $1.3100 | 0 |
| 2020-09-09 | ADN.SI | SGD | CBCD | $1.3000 | $1.2700 | $1.3000 | $1.2700 | $1.3300 | 10,100 |
| 2020-09-08 | ADN.SI | SGD | CBCD | $1.2700 | $1.2700 | $1.3000 | $1.2700 | $1.3000 | 33,100 |
| 2020-09-07 | ADN.SI | SGD | CBCD | $1.3000 | $0.0000 | $0.0000 | $1.2800 | $1.3000 | 0 |
| 2020-09-04 | ADN.SI | SGD | CBCD | $1.3000 | $1.2800 | $1.3000 | $1.2700 | $1.3000 | 8,100 |
| 2020-09-03 | ADN.SI | SGD | CBCD | $1.3200 | $0.0000 | $0.0000 | $1.2800 | $1.3100 | 0 |
| 2020-09-02 | ADN.SI | SGD | CBCD | $1.3200 | $0.0000 | $0.0000 | $1.2800 | $1.3200 | 0 |
| 2020-09-01 | ADN.SI | SGD | CBCD | $1.3200 | $0.0000 | $0.0000 | $1.2700 | $1.3200 | 0 |
| 2020-08-31 | ADN.SI | SGD | CBCD | $1.3200 | $1.3200 | $1.3200 | $1.3000 | $1.3200 | 15,100 |
| 2020-08-28 | ADN.SI | SGD | CBCD | $1.2900 | $0.0000 | $0.0000 | $1.2600 | $1.3000 | 0 |
| 2020-08-27 | ADN.SI | SGD | CBCD | $1.2900 | $0.0000 | $0.0000 | $1.2600 | $1.3000 | 0 |
| 2020-08-26 | ADN.SI | SGD | CBCD | $1.2900 | $1.2900 | $1.2900 | $1.2900 | $1.3000 | 2,000 |
| 2020-08-25 | ADN.SI | SGD | CBCD | $1.2900 | $1.2700 | $1.2900 | $1.2500 | $1.2900 | 10,000 |
| 2020-08-24 | ADN.SI | SGD | CBCD | $1.2500 | $0.0000 | $0.0000 | $1.2500 | $1.2700 | 0 |
| 2020-08-21 | ADN.SI | SGD | CBCD | $1.2500 | $0.0000 | $0.0000 | $1.2500 | $1.2700 | 0 |
| 2020-08-20 | ADN.SI | SGD | CBCD | $1.2500 | $1.2400 | $1.2500 | $1.2500 | $1.2700 | 32,000 |
| 2020-08-19 | ADN.SI | SGD | CBCD | $1.2500 | $1.2500 | $1.2500 | $1.2500 | $1.2700 | 200 |
| 2020-08-18 | ADN.SI | SGD | CBCD | $1.2500 | $1.2400 | $1.2700 | $1.2500 | $1.2800 | 30,600 |
| 2020-08-17 | ADN.SI | SGD | CBCD | $1.2500 | $1.2500 | $1.2500 | $1.2500 | $1.2600 | 8,800 |
| 2020-08-14 | ADN.SI | SGD | CBCD | $1.2500 | $1.2300 | $1.2500 | $1.2400 | $1.2700 | 44,200 |
| 2020-08-13 | ADN.SI | SGD | CBCD | $1.2600 | $1.2500 | $1.2800 | $1.2500 | $1.2900 | 73,300 |
| 2020-08-12 | ADN.SI | SGD | CBCD | $1.2900 | $1.2800 | $1.2900 | $1.2700 | $1.2900 | 1,000 |
| 2020-08-11 | ADN.SI | SGD | CBCD | $1.2800 | $1.2600 | $1.2800 | $1.2300 | $1.2800 | 71,000 |
| 2020-08-07 | ADN.SI | SGD | CBCD | $1.2600 | $1.2600 | $1.2600 | $1.2400 | $1.2600 | 400 |
| 2020-08-06 | ADN.SI | SGD | CBCD | $1.2600 | $0.0000 | $0.0000 | $1.2400 | $1.2600 | 0 |
| 2020-08-05 | ADN.SI | SGD | CDCB | $1.2600 | $1.2500 | $1.2600 | $1.2500 | $1.2600 | 5,500 |
| 2020-08-04 | ADN.SI | SGD | CD | $1.2200 | $0.0000 | $0.0000 | $1.2100 | $1.2500 | 0 |
| 2020-08-03 | ADN.SI | SGD | CD | $1.2200 | $1.2200 | $1.2200 | $1.2100 | $1.2500 | 100 |
| 2020-07-30 | ADN.SI | SGD | CD | $1.2500 | $0.0000 | $0.0000 | $1.2300 | $1.2500 | 0 |
| 2020-07-29 | ADN.SI | SGD | CD | $1.2500 | $1.2500 | $1.2500 | $1.2300 | $1.2500 | 32,500 |
| 2020-07-28 | ADN.SI | SGD | CD | $1.2500 | $1.2300 | $1.2500 | $1.2300 | $1.2600 | 206,000 |
| 2020-07-27 | ADN.SI | SGD | CD | $1.2500 | $1.2200 | $1.2500 | $1.2200 | $1.2500 | 222,800 |
| 2020-07-24 | ADN.SI | SGD | CD | $1.2300 | $1.2300 | $1.2900 | $1.2300 | $1.2700 | 84,700 |