iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 9.03
-0.03 (-0.33%)
Aug 1, 2025, 5:12 PM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.00 | 9.13 | 8.90 | 9.03 | 9.03 | -0.33% | 3,354,500 |
| Jul 31, 2025 | 8.90 | 9.30 | 8.90 | 9.06 | 9.06 | 2.03% | 5,239,400 |
| Jul 30, 2025 | 8.50 | 9.00 | 8.50 | 8.88 | 8.88 | 4.84% | 6,019,600 |
| Jul 29, 2025 | 8.17 | 8.48 | 8.17 | 8.47 | 8.47 | 3.67% | 3,839,500 |
| Jul 28, 2025 | 7.79 | 8.26 | 7.79 | 8.17 | 8.17 | 10.11% | 7,499,700 |
| Jul 25, 2025 | 7.68 | 7.68 | 7.30 | 7.42 | 7.42 | -3.39% | 2,528,600 |
| Jul 24, 2025 | 7.47 | 7.74 | 7.46 | 7.68 | 7.68 | 2.81% | 2,472,500 |
| Jul 23, 2025 | 7.08 | 7.50 | 7.06 | 7.47 | 7.47 | 5.96% | 2,885,200 |
| Jul 22, 2025 | 6.97 | 7.08 | 6.97 | 7.05 | 7.05 | 1.15% | 1,497,700 |
| Jul 21, 2025 | 7.08 | 7.18 | 6.93 | 6.97 | 6.97 | -1.27% | 1,854,000 |
| Jul 18, 2025 | 7.05 | 7.09 | 6.96 | 7.06 | 7.06 | 0.57% | 1,427,200 |
| Jul 17, 2025 | 6.93 | 7.06 | 6.93 | 7.02 | 7.02 | 1.59% | 782,700 |
| Jul 16, 2025 | 6.92 | 6.94 | 6.86 | 6.91 | 6.91 | 0.29% | 630,600 |
| Jul 15, 2025 | 6.86 | 6.93 | 6.81 | 6.89 | 6.89 | 1.03% | 748,300 |
| Jul 14, 2025 | 6.72 | 6.88 | 6.72 | 6.82 | 6.82 | 1.49% | 891,400 |
| Jul 11, 2025 | 6.72 | 6.78 | 6.68 | 6.72 | 6.72 | 0.15% | 745,600 |
| Jul 10, 2025 | 6.64 | 6.72 | 6.63 | 6.71 | 6.71 | 1.21% | 768,500 |
| Jul 9, 2025 | 6.69 | 6.72 | 6.63 | 6.63 | 6.63 | -0.90% | 590,500 |
| Jul 8, 2025 | 6.65 | 6.70 | 6.61 | 6.69 | 6.69 | 0.45% | 544,600 |
| Jul 7, 2025 | 6.64 | 6.68 | 6.63 | 6.66 | 6.66 | 0.60% | 360,400 |
| Jul 4, 2025 | 6.66 | 6.67 | 6.60 | 6.62 | 6.62 | -0.30% | 408,100 |
| Jul 3, 2025 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | -1.34% | 825,000 |
| Jul 2, 2025 | 6.77 | 6.81 | 6.68 | 6.73 | 6.73 | -0.30% | 632,700 |
| Jul 1, 2025 | 6.61 | 6.75 | 6.61 | 6.75 | 6.75 | 2.27% | 1,226,600 |
| Jun 30, 2025 | 6.60 | 6.66 | 6.58 | 6.60 | 6.60 | - | 450,400 |
| Jun 27, 2025 | 6.62 | 6.64 | 6.57 | 6.60 | 6.60 | 0.15% | 491,800 |
| Jun 26, 2025 | 6.56 | 6.59 | 6.53 | 6.59 | 6.59 | 0.15% | 380,300 |
| Jun 25, 2025 | 6.47 | 6.58 | 6.47 | 6.58 | 6.58 | 1.86% | 851,200 |
| Jun 24, 2025 | 6.46 | 6.52 | 6.46 | 6.46 | 6.46 | 0.62% | 407,500 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.38 | 6.42 | 6.42 | -2.13% | 1,323,000 |
| Jun 20, 2025 | 6.47 | 6.56 | 6.46 | 6.56 | 6.56 | 1.71% | 2,345,000 |
| Jun 19, 2025 | 6.50 | 6.52 | 6.45 | 6.45 | 6.45 | -0.77% | 499,100 |
| Jun 18, 2025 | 6.51 | 6.52 | 6.48 | 6.50 | 6.50 | - | 696,100 |
| Jun 17, 2025 | 6.51 | 6.54 | 6.50 | 6.50 | 6.50 | -0.15% | 609,500 |
| Jun 16, 2025 | 6.49 | 6.53 | 6.48 | 6.51 | 6.51 | 0.15% | 529,300 |
| Jun 13, 2025 | 6.61 | 6.67 | 6.50 | 6.50 | 6.50 | -2.11% | 957,500 |
| Jun 12, 2025 | 6.61 | 6.65 | 6.58 | 6.64 | 6.64 | 0.61% | 565,600 |
| Jun 11, 2025 | 6.64 | 6.65 | 6.58 | 6.60 | 6.60 | -0.45% | 409,900 |
| Jun 10, 2025 | 6.62 | 6.63 | 6.55 | 6.63 | 6.63 | 0.30% | 544,100 |
| Jun 9, 2025 | 6.57 | 6.65 | 6.51 | 6.61 | 6.61 | 0.15% | 508,600 |
| Jun 6, 2025 | 6.56 | 6.67 | 6.56 | 6.60 | 6.60 | 0.76% | 828,700 |
| Jun 5, 2025 | 6.50 | 6.57 | 6.49 | 6.55 | 6.55 | 0.77% | 875,700 |
| Jun 4, 2025 | 6.47 | 6.53 | 6.47 | 6.50 | 6.50 | 0.62% | 487,200 |
| Jun 3, 2025 | 6.47 | 6.53 | 6.46 | 6.46 | 6.46 | 0.31% | 448,100 |
| Jun 2, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.62% | 800,400 |
| May 30, 2025 | 6.52 | 6.60 | 6.48 | 6.48 | 6.48 | -0.61% | 1,326,700 |
| May 29, 2025 | 6.48 | 6.53 | 6.42 | 6.52 | 6.52 | 1.09% | 923,200 |
| May 28, 2025 | 6.53 | 6.54 | 6.43 | 6.45 | 6.45 | -0.46% | 841,700 |
| May 27, 2025 | 6.45 | 6.57 | 6.45 | 6.48 | 6.48 | 0.62% | 926,300 |
| May 26, 2025 | 6.47 | 6.49 | 6.42 | 6.44 | 6.44 | -0.77% | 426,700 |