SGX · ADN · stock
First Sponsor Group Limited (ADN) stock price history
Every SGX trading session of First Sponsor Group Limited from Jul 22, 2014 to Sep 28, 2026: 3,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADN adjusted close, 2014 to 2026
- SGD 1.22
- All time high, 2021
- SGD 1.02
- 52 week high, SGD 0.8898 low
- 3,064
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ADN key facts
- First Sponsor Group Limited (ADN) closed at SGD 0.9200 on Sep 28, 2026 on SGX.
- ADN's all time high close is SGD 1.22, set on Aug 11, 2021; its all time low close is SGD 0.7908 on Oct 17, 2014.
- ADN's 52 week range is SGD 0.8898 to SGD 1.02.
- ADN returned -7.2% over the year to Sep 28, 2026 and -17.8% over five years.
- Over ten years ADN returned +4%, +0.4% a year compounded.
- ADN's deepest drawdown was -24.9% from Aug 11, 2021 to Sep 28, 2026.
- DataCedar holds 3,064 daily sessions of ADN history from Jul 22, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ADN price chart, 2014 to 2026
ADN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -7.9% |
| 6 months | -3.5% |
| Year to date | -6.3% |
| 1 year | -7.2% |
| 3 years | -14.0% |
| 5 years | -17.8% |
| 10 years | +3.6% |
| Since Jul 22, 2014 | -3.9% |
| Compound annual growth, 12.2 years | -0.3% |
ADN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 1.22 on Aug 11, 2021
- All time low close
- SGD 0.7908 on Oct 17, 2014
- 52 week high
- SGD 1.02 on May 4, 2026
- 52 week low
- SGD 0.8898 on Jul 27, 2026
- Deepest drawdown
- -24.9% from Aug 11, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +14.3% on Jul 23, 2020
- Worst single session
- -8.0% on Sep 28, 2026
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2021, +12%
- Worst calendar year
- 2024, -6%
ADN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 22, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.9819 | SGD 1.02 | SGD 0.8898 | SGD 0.9200 | -6.3% | 1.1M | 188 |
| 2025 | SGD 0.9749 | SGD 1.02 | SGD 0.9111 | SGD 0.9819 | -2.0% | 664K | 252 |
| 2024 | SGD 1.07 | SGD 1.07 | SGD 0.9202 | SGD 1.00 | -6.3% | 1.4M | 252 |
| 2023 | SGD 1.09 | SGD 1.17 | SGD 1.03 | SGD 1.07 | -1.8% | 921.5K | 249 |
| 2022 | SGD 1.16 | SGD 1.16 | SGD 0.9958 | SGD 1.09 | -6.1% | 3.4M | 250 |
| 2021 | SGD 1.06 | SGD 1.23 | SGD 1.02 | SGD 1.16 | +11.9% | 12.7M | 253 |
| 2020 | SGD 1.08 | SGD 1.10 | SGD 0.7911 | SGD 1.04 | -5.7% | 6.5M | 252 |
| 2019 | SGD 0.9938 | SGD 1.10 | SGD 0.9256 | SGD 1.10 | +10.6% | 8M | 253 |
| 2018 | SGD 0.9778 | SGD 1.06 | SGD 0.9293 | SGD 0.9938 | +1.6% | 4.7M | 251 |
| 2017 | SGD 0.9122 | SGD 0.9848 | SGD 0.8951 | SGD 0.9778 | +7.2% | 15.4M | 250 |
| 2016 | SGD 0.8470 | SGD 0.9224 | SGD 0.6881 | SGD 0.9122 | +7.7% | 15.4M | 252 |
| 2015 | SGD 0.8306 | SGD 0.8891 | SGD 0.7908 | SGD 0.8470 | +2.0% | 23.4M | 249 |
| 2014 | SGD 0.9768 | SGD 0.9934 | SGD 0.7908 | SGD 0.8306 | n/a | 18.4M | 113 |
ADN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.9200 | -7.9% |
| August 2026 | SGD 0.9986 | +6.3% |
| July 2026 | SGD 0.9393 | -4.5% |
| June 2026 | SGD 0.9838 | -2.5% |
| May 2026 | SGD 1.01 | +1.0% |
| April 2026 | SGD 0.9986 | +4.8% |
| March 2026 | SGD 0.9533 | -2.0% |
| February 2026 | SGD 0.9724 | -2.9% |
| January 2026 | SGD 1.00 | +1.9% |
| December 2025 | SGD 0.9819 | 0.0% |
| November 2025 | SGD 0.9819 | +1.0% |
| October 2025 | SGD 0.9724 | -1.9% |
About the ADN data
Daily bars. 3,064 sessions from Jul 22, 2014 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
ADN share price history
