iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 10.06
-0.21 (-2.04%)
Jan 20, 2026, 3:09 PM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 10.18 | 10.27 | 10.12 | 10.22 | - | 0.49% | 340,100 |
| Jan 16, 2026 | 10.00 | 10.22 | 9.82 | 10.17 | 10.17 | 1.70% | 2,748,500 |
| Jan 15, 2026 | 9.73 | 10.00 | 9.70 | 10.00 | 10.00 | 2.88% | 2,224,900 |
| Jan 14, 2026 | 9.62 | 9.75 | 9.57 | 9.72 | 9.72 | 1.14% | 1,163,700 |
| Jan 13, 2026 | 9.60 | 9.65 | 9.59 | 9.61 | 9.61 | 0.31% | 492,500 |
| Jan 12, 2026 | 9.56 | 9.75 | 9.53 | 9.58 | 9.58 | 0.63% | 1,255,900 |
| Jan 9, 2026 | 9.61 | 9.61 | 9.42 | 9.52 | 9.52 | -0.94% | 1,041,900 |
| Jan 8, 2026 | 9.69 | 9.77 | 9.58 | 9.61 | 9.61 | -0.83% | 1,205,400 |
| Jan 7, 2026 | 9.64 | 9.73 | 9.61 | 9.69 | 9.69 | 0.52% | 1,071,600 |
| Jan 6, 2026 | 9.68 | 9.71 | 9.53 | 9.64 | 9.64 | 0.73% | 1,313,600 |
| Jan 5, 2026 | 9.54 | 9.65 | 9.51 | 9.57 | 9.57 | 0.53% | 834,900 |
| Jan 2, 2026 | 9.51 | 9.59 | 9.45 | 9.52 | 9.52 | - | 416,900 |
| Dec 31, 2025 | 9.46 | 9.52 | 9.42 | 9.52 | 9.52 | 0.53% | 321,800 |
| Dec 30, 2025 | 9.52 | 9.54 | 9.47 | 9.47 | 9.47 | -0.53% | 235,100 |
| Dec 29, 2025 | 9.46 | 9.56 | 9.46 | 9.52 | 9.52 | 0.53% | 464,300 |
| Dec 26, 2025 | 9.50 | 9.55 | 9.44 | 9.47 | 9.47 | -0.32% | 409,100 |
| Dec 24, 2025 | 9.57 | 9.57 | 9.45 | 9.50 | 9.50 | -0.52% | 210,900 |
| Dec 23, 2025 | 9.48 | 9.62 | 9.48 | 9.55 | 9.55 | 0.10% | 720,100 |
| Dec 22, 2025 | 9.26 | 9.54 | 9.26 | 9.54 | 9.54 | 3.14% | 994,700 |
| Dec 19, 2025 | 9.31 | 9.37 | 9.25 | 9.25 | 9.25 | -0.22% | 1,094,700 |
| Dec 18, 2025 | 9.36 | 9.37 | 9.20 | 9.27 | 9.27 | -1.07% | 741,000 |
| Dec 17, 2025 | 9.42 | 9.42 | 9.22 | 9.37 | 9.37 | -1.06% | 704,000 |
| Dec 16, 2025 | 9.55 | 9.56 | 9.38 | 9.47 | 9.47 | -0.84% | 652,300 |
| Dec 15, 2025 | 9.54 | 9.65 | 9.54 | 9.55 | 9.55 | - | 730,100 |
| Dec 12, 2025 | 9.53 | 9.62 | 9.51 | 9.55 | 9.55 | 0.21% | 687,200 |
| Dec 11, 2025 | 9.59 | 9.62 | 9.48 | 9.53 | 9.53 | -0.42% | 735,400 |
| Dec 10, 2025 | 9.30 | 9.62 | 9.30 | 9.57 | 9.57 | 2.90% | 2,022,300 |
| Dec 9, 2025 | 9.27 | 9.30 | 9.18 | 9.30 | 9.30 | 0.32% | 525,500 |
| Dec 8, 2025 | 9.18 | 9.27 | 9.11 | 9.27 | 9.27 | 0.98% | 828,500 |
| Dec 5, 2025 | 9.09 | 9.18 | 9.08 | 9.18 | 9.18 | 0.99% | 618,500 |
| Dec 4, 2025 | 9.16 | 9.18 | 9.06 | 9.09 | 9.09 | -0.66% | 334,300 |
| Dec 3, 2025 | 9.08 | 9.23 | 9.08 | 9.15 | 9.15 | 0.99% | 970,900 |
| Dec 2, 2025 | 8.88 | 9.06 | 8.84 | 9.06 | 9.06 | 2.03% | 1,130,000 |
| Dec 1, 2025 | 8.85 | 8.92 | 8.83 | 8.88 | 8.88 | 0.34% | 665,200 |
| Nov 28, 2025 | 8.91 | 8.91 | 8.82 | 8.85 | 8.85 | -0.45% | 491,800 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.89 | 8.89 | -0.34% | 835,900 |
| Nov 26, 2025 | 8.93 | 9.04 | 8.90 | 8.92 | 8.92 | 0.11% | 638,300 |
| Nov 25, 2025 | 9.03 | 9.05 | 8.90 | 8.91 | 8.91 | -0.56% | 641,700 |
| Nov 24, 2025 | 8.96 | 9.04 | 8.93 | 8.96 | 8.96 | 0.45% | 859,300 |
| Nov 21, 2025 | 9.01 | 9.01 | 8.91 | 8.92 | 8.92 | -1.87% | 1,205,000 |
| Nov 20, 2025 | 9.00 | 9.12 | 9.00 | 9.09 | 9.09 | 1.22% | 810,300 |
| Nov 19, 2025 | 9.06 | 9.09 | 8.95 | 8.98 | 8.98 | -0.77% | 940,800 |
| Nov 18, 2025 | 9.12 | 9.13 | 9.01 | 9.05 | 9.05 | -1.31% | 977,900 |
| Nov 17, 2025 | 9.08 | 9.22 | 9.06 | 9.17 | 9.17 | 0.88% | 547,900 |
| Nov 14, 2025 | 9.16 | 9.16 | 9.04 | 9.09 | 9.09 | -0.98% | 1,026,600 |
| Nov 13, 2025 | 9.21 | 9.28 | 9.18 | 9.18 | 9.18 | -0.11% | 780,600 |
| Nov 12, 2025 | 9.15 | 9.25 | 9.08 | 9.19 | 9.19 | 0.44% | 981,900 |
| Nov 11, 2025 | 9.21 | 9.31 | 9.13 | 9.15 | 9.15 | -0.44% | 1,433,200 |
| Nov 10, 2025 | 9.19 | 9.26 | 9.15 | 9.19 | 9.19 | 0.11% | 592,300 |
| Nov 7, 2025 | 9.49 | 9.49 | 9.15 | 9.18 | 9.18 | -3.27% | 1,696,000 |