First Sponsor
ADN.SI · Yahoo Finance · Daily prices
SGD 1.00
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 19,300 |
| 2026-09-11 | 0.970 | 0.975 | 0.970 | 0.975 | 300 |
| 2026-09-10 | 0.970 | 0.980 | 0.970 | 0.975 | 900 |
| 2026-09-09 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2026-09-08 | 1.000 | 1.000 | 0.975 | 0.975 | 20,100 |
| 2026-09-07 | 0.985 | 1.000 | 0.980 | 1.000 | 10,300 |
| 2026-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 23,100 |
| 2026-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 9,100 |
| 2026-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2026-08-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-08-28 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-08-27 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-08-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1,000 |
| 2026-08-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-08-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-08-21 | 0.950 | 0.950 | 0.950 | 0.950 | 8,000 |
| 2026-08-20 | 0.955 | 0.955 | 0.950 | 0.950 | 14,800 |
| 2026-08-19 | 1.000 | 1.010 | 1.000 | 1.010 | 1,200 |
| 2026-08-18 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-08-17 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-08-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2026-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-08-11 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2026-08-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-08-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2026-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2026-08-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-29 | 0.950 | 0.950 | 0.950 | 0.950 | 68,800 |
| 2026-07-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-07-27 | 1.000 | 1.000 | 0.900 | 0.950 | 32,800 |
| 2026-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-21 | 1.010 | 1.010 | 1.000 | 1.000 | 1,100 |
| 2026-07-20 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2026-07-17 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-16 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-15 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-14 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-13 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-07-10 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-07-09 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-07-08 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-07 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-07-06 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-07-03 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2026-07-02 | 1.020 | 1.020 | 1.020 | 1.020 | 2,600 |
| 2026-07-01 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2026-06-30 | 0.995 | 0.995 | 0.995 | 0.995 | 4,000 |
| 2026-06-29 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-06-26 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |