First Sponsor Group Ltd ADN
SGX · Singapore · Finance
SGD 0.92000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.92 | 0 |
| 2026-09-29 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.92 | 0 |
| 2026-09-28 | SGD 0.92 | -8.00% | SGD 1.01 | SGD 1.01 | SGD 0.92 | 35.70K |
| 2026-09-25 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 85.00K |
| 2026-09-24 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 35.30K |
| 2026-09-23 | SGD 1.00 | 0.00% | SGD 0.95 | SGD 1.00 | SGD 0.90 | 14.90K |
| 2026-09-22 | SGD 1.00 | +3.09% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 100 |
| 2026-09-21 | SGD 0.97 | -3.00% | SGD 0.97 | SGD 0.97 | SGD 0.97 | 100 |
| 2026-09-18 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-09-17 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-09-16 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-09-15 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-09-14 | SGD 1.00 | +2.56% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 19.30K |
| 2026-09-11 | SGD 0.98 | 0.00% | SGD 0.97 | SGD 0.98 | SGD 0.97 | 300 |
| 2026-09-10 | SGD 0.98 | 0.00% | SGD 0.97 | SGD 0.98 | SGD 0.97 | 900 |
| 2026-09-09 | SGD 0.98 | 0.00% | SGD 0.98 | SGD 0.98 | SGD 0.98 | 0 |
| 2026-09-08 | SGD 0.98 | -2.50% | SGD 1.00 | SGD 1.00 | SGD 0.98 | 20.10K |
| 2026-09-07 | SGD 1.00 | 0.00% | SGD 0.99 | SGD 1.00 | SGD 0.98 | 10.30K |
| 2026-09-04 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 23.10K |
| 2026-09-03 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 9.10K |
| 2026-09-02 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-09-01 | SGD 1.00 | -0.99% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 1.00K |
| 2026-08-31 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-08-28 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-08-27 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-08-26 | SGD 1.01 | +6.32% | SGD 1.00 | SGD 1.01 | SGD 1.00 | 1.00K |
| 2026-08-25 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-08-24 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-08-21 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 8.00K |
| 2026-08-20 | SGD 0.95 | -5.94% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 14.80K |
| 2026-08-19 | SGD 1.01 | 0.00% | SGD 1.00 | SGD 1.01 | SGD 1.00 | 1.20K |
| 2026-08-18 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-08-17 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-08-14 | SGD 1.01 | +1.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 1.00K |
| 2026-08-13 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-08-12 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-08-11 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 4.00K |
| 2026-08-10 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-08-07 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-08-06 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-08-05 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 100 |
| 2026-08-04 | SGD 1.00 | +5.26% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 1.00K |
| 2026-08-03 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-07-31 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-07-30 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-07-29 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 68.80K |
| 2026-07-28 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.95 | 0 |
| 2026-07-27 | SGD 0.95 | -5.00% | SGD 1.00 | SGD 1.00 | SGD 0.90 | 32.80K |
| 2026-07-24 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-07-23 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-07-22 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-07-21 | SGD 1.00 | -0.99% | SGD 1.01 | SGD 1.01 | SGD 1.00 | 1.10K |
| 2026-07-20 | SGD 1.01 | -0.98% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 100 |
| 2026-07-17 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-16 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-15 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-14 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-13 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 100 |
| 2026-07-10 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 100 |
| 2026-07-09 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 100 |
| 2026-07-08 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-07 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-07-06 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 100 |
| 2026-07-03 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 100 |
| 2026-07-02 | SGD 1.02 | +2.51% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 2.60K |
| 2026-07-01 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-30 | SGD 1.00 | -1.49% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 4.00K |
| 2026-06-29 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-06-26 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-06-25 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-06-24 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-06-23 | SGD 1.01 | 0.00% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 0 |
| 2026-06-22 | SGD 1.01 | -1.94% | SGD 1.01 | SGD 1.01 | SGD 1.01 | 100 |
| 2026-06-19 | SGD 1.03 | 0.00% | SGD 1.03 | SGD 1.03 | SGD 1.03 | 0 |
| 2026-06-18 | SGD 1.03 | +3.00% | SGD 1.00 | SGD 1.03 | SGD 1.00 | 200 |
| 2026-06-17 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 3.00K |
| 2026-06-16 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 203.00K |
| 2026-06-15 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-12 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-11 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-10 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-09 | SGD 1.00 | 0.00% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 0 |
| 2026-06-08 | SGD 1.00 | -1.96% | SGD 1.00 | SGD 1.00 | SGD 1.00 | 300 |
| 2026-06-05 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-06-04 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-06-03 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-06-02 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-06-01 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-05-29 | SGD 1.02 | 0.00% | SGD 1.02 | SGD 1.02 | SGD 1.02 | 0 |
| 2026-05-28 | SGD 1.02 | +2.00% | SGD 1.00 | SGD 1.02 | SGD 1.00 | 6.60K |