iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 9.92
+0.11 (1.12%)
Oct 28, 2025, 10:50 AM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.89 | 9.96 | 9.89 | 9.94 | - | 1.33% | 571,900 |
| Oct 27, 2025 | 9.51 | 9.99 | 9.51 | 9.81 | 9.81 | 6.28% | 4,161,200 |
| Oct 24, 2025 | 9.23 | 9.30 | 9.12 | 9.23 | 9.23 | -0.11% | 1,162,200 |
| Oct 23, 2025 | 9.18 | 9.24 | 8.98 | 9.24 | 9.24 | 1.32% | 1,238,900 |
| Oct 22, 2025 | 9.18 | 9.23 | 9.09 | 9.12 | 9.12 | 0.22% | 1,229,600 |
| Oct 21, 2025 | 9.02 | 9.25 | 9.02 | 9.10 | 9.10 | 3.17% | 1,755,200 |
| Oct 17, 2025 | 9.22 | 9.22 | 8.81 | 8.82 | 8.82 | -4.44% | 1,614,900 |
| Oct 16, 2025 | 9.28 | 9.31 | 9.14 | 9.23 | 9.23 | 0.33% | 925,600 |
| Oct 15, 2025 | 9.13 | 9.29 | 9.13 | 9.20 | 9.20 | 1.21% | 1,099,600 |
| Oct 14, 2025 | 9.48 | 9.50 | 9.08 | 9.09 | 9.09 | -3.81% | 1,839,600 |
| Oct 13, 2025 | 9.26 | 9.50 | 9.10 | 9.45 | 9.45 | 0.21% | 1,108,400 |
| Oct 10, 2025 | 9.60 | 9.61 | 9.42 | 9.43 | 9.43 | -1.98% | 1,355,000 |
| Oct 9, 2025 | 9.48 | 9.65 | 9.44 | 9.62 | 9.62 | 1.91% | 1,534,500 |
| Oct 8, 2025 | 9.35 | 9.54 | 9.28 | 9.44 | 9.44 | 1.18% | 1,323,400 |
| Oct 7, 2025 | 9.28 | 9.35 | 9.23 | 9.33 | 9.33 | 0.65% | 825,200 |
| Oct 6, 2025 | 9.10 | 9.35 | 9.10 | 9.27 | 9.27 | 1.87% | 1,345,300 |
| Oct 3, 2025 | 9.09 | 9.24 | 9.08 | 9.10 | 9.10 | 0.33% | 1,065,000 |
| Oct 2, 2025 | 8.88 | 9.08 | 8.88 | 9.07 | 9.07 | 2.14% | 1,207,700 |
| Oct 1, 2025 | 8.87 | 9.00 | 8.87 | 8.88 | 8.88 | 0.11% | 709,600 |
| Sep 30, 2025 | 8.76 | 8.88 | 8.71 | 8.87 | 8.87 | 1.49% | 747,100 |
| Sep 29, 2025 | 8.71 | 8.77 | 8.63 | 8.74 | 8.74 | 0.46% | 719,500 |
| Sep 26, 2025 | 8.88 | 8.88 | 8.69 | 8.70 | 8.70 | -2.03% | 856,900 |
| Sep 25, 2025 | 8.96 | 9.00 | 8.86 | 8.88 | 8.88 | -0.89% | 732,500 |
| Sep 24, 2025 | 9.04 | 9.05 | 8.95 | 8.96 | 8.96 | -0.88% | 480,400 |
| Sep 23, 2025 | 9.14 | 9.14 | 8.96 | 9.04 | 9.04 | -0.99% | 806,300 |
| Sep 22, 2025 | 9.05 | 9.15 | 8.96 | 9.13 | 9.13 | 1.44% | 796,500 |
| Sep 19, 2025 | 9.05 | 9.16 | 9.00 | 9.00 | 9.00 | -0.55% | 4,547,300 |
| Sep 18, 2025 | 8.93 | 9.07 | 8.85 | 9.05 | 9.05 | 1.69% | 1,243,100 |
| Sep 17, 2025 | 9.03 | 9.05 | 8.87 | 8.90 | 8.90 | -1.44% | 1,577,900 |
| Sep 16, 2025 | 8.86 | 9.09 | 8.83 | 9.03 | 9.03 | 2.03% | 1,991,800 |
| Sep 15, 2025 | 8.80 | 8.88 | 8.76 | 8.85 | 8.85 | 0.57% | 798,600 |
| Sep 12, 2025 | 8.70 | 8.83 | 8.69 | 8.80 | 8.80 | 1.15% | 819,400 |
| Sep 11, 2025 | 8.66 | 8.70 | 8.56 | 8.70 | 8.70 | 0.35% | 1,172,900 |
| Sep 10, 2025 | 8.71 | 8.79 | 8.64 | 8.67 | 8.67 | -0.80% | 1,248,200 |
| Sep 9, 2025 | 8.73 | 8.75 | 8.68 | 8.74 | 8.74 | 0.11% | 837,800 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.70 | 8.73 | 8.73 | -0.57% | 617,600 |
| Sep 5, 2025 | 8.77 | 8.80 | 8.65 | 8.78 | 8.78 | 0.80% | 856,600 |
| Sep 4, 2025 | 8.91 | 8.93 | 8.71 | 8.71 | 8.71 | -1.47% | 1,205,200 |
| Sep 3, 2025 | 8.62 | 8.89 | 8.62 | 8.84 | 8.84 | 2.31% | 2,157,500 |
| Sep 2, 2025 | 8.46 | 8.64 | 8.46 | 8.64 | 8.64 | 2.13% | 2,202,600 |
| Sep 1, 2025 | 8.49 | 8.51 | 8.41 | 8.46 | 8.46 | 0.12% | 1,326,900 |
| Aug 29, 2025 | 8.38 | 8.47 | 8.37 | 8.45 | 8.45 | 0.84% | 1,206,500 |
| Aug 28, 2025 | 8.40 | 8.47 | 8.36 | 8.38 | 8.38 | -0.24% | 1,212,800 |
| Aug 27, 2025 | 8.53 | 8.53 | 8.37 | 8.40 | 8.40 | -1.18% | 1,449,600 |
| Aug 26, 2025 | 8.57 | 8.60 | 8.46 | 8.50 | 8.50 | -0.35% | 1,689,900 |
| Aug 25, 2025 | 8.61 | 8.77 | 8.50 | 8.53 | 8.53 | 0.95% | 2,176,900 |
| Aug 22, 2025 | 8.33 | 8.57 | 8.33 | 8.45 | 8.45 | 1.44% | 2,657,000 |
| Aug 21, 2025 | 8.54 | 8.54 | 8.24 | 8.33 | 8.33 | -2.91% | 3,424,700 |
| Aug 20, 2025 | 8.95 | 9.02 | 8.51 | 8.58 | 8.58 | -4.03% | 4,285,100 |
| Aug 19, 2025 | 9.13 | 9.13 | 8.63 | 8.94 | 8.94 | -8.50% | 23,203,500 |