iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.70
-0.03 (-0.34%)
Sep 9, 2025, 1:49 PM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 9.83 | 9.83 | 9.58 | 9.77 | 9.77 | -0.10% | 1,765,200 |
| Aug 15, 2025 | 9.51 | 9.83 | 9.51 | 9.78 | 9.78 | 2.84% | 2,839,400 |
| Aug 14, 2025 | 9.76 | 9.76 | 9.47 | 9.51 | 9.51 | -2.56% | 2,385,900 |
| Aug 13, 2025 | 9.50 | 9.77 | 9.45 | 9.76 | 9.76 | 3.06% | 3,211,600 |
| Aug 12, 2025 | 9.48 | 9.58 | 9.38 | 9.47 | 9.47 | -0.11% | 1,931,400 |
| Aug 11, 2025 | 9.38 | 9.48 | 9.29 | 9.48 | 9.48 | 1.07% | 1,397,700 |
| Aug 8, 2025 | 9.32 | 9.40 | 9.10 | 9.38 | 9.38 | 0.64% | 2,543,900 |
| Aug 7, 2025 | 9.19 | 9.36 | 9.17 | 9.32 | 9.32 | 1.41% | 2,224,200 |
| Aug 6, 2025 | 9.27 | 9.30 | 9.11 | 9.19 | 9.19 | -0.97% | 2,237,200 |
| Aug 5, 2025 | 9.00 | 9.35 | 8.98 | 9.28 | 9.26 | 3.11% | 3,036,800 |
| Aug 4, 2025 | 8.99 | 9.00 | 8.69 | 9.00 | 8.98 | -0.33% | 2,679,000 |
| Aug 1, 2025 | 9.00 | 9.13 | 8.90 | 9.03 | 9.01 | -0.33% | 3,355,700 |
| Jul 31, 2025 | 8.90 | 9.30 | 8.90 | 9.06 | 9.04 | 2.03% | 5,239,400 |
| Jul 30, 2025 | 8.50 | 9.00 | 8.50 | 8.88 | 8.86 | 4.84% | 6,019,600 |
| Jul 29, 2025 | 8.17 | 8.48 | 8.17 | 8.47 | 8.45 | 3.67% | 3,839,500 |
| Jul 28, 2025 | 7.79 | 8.26 | 7.79 | 8.17 | 8.15 | 10.11% | 7,499,700 |
| Jul 25, 2025 | 7.68 | 7.68 | 7.30 | 7.42 | 7.40 | -3.39% | 2,528,600 |
| Jul 24, 2025 | 7.47 | 7.74 | 7.46 | 7.68 | 7.66 | 2.81% | 2,472,500 |
| Jul 23, 2025 | 7.08 | 7.50 | 7.06 | 7.47 | 7.45 | 5.96% | 2,885,200 |
| Jul 22, 2025 | 6.97 | 7.08 | 6.97 | 7.05 | 7.03 | 1.15% | 1,497,700 |
| Jul 21, 2025 | 7.08 | 7.18 | 6.93 | 6.97 | 6.95 | -1.27% | 1,854,000 |
| Jul 18, 2025 | 7.05 | 7.09 | 6.96 | 7.06 | 7.04 | 0.57% | 1,427,200 |
| Jul 17, 2025 | 6.93 | 7.06 | 6.93 | 7.02 | 7.00 | 1.59% | 782,700 |
| Jul 16, 2025 | 6.92 | 6.94 | 6.86 | 6.91 | 6.90 | 0.29% | 630,600 |
| Jul 15, 2025 | 6.86 | 6.93 | 6.81 | 6.89 | 6.88 | 1.03% | 748,300 |
| Jul 14, 2025 | 6.72 | 6.88 | 6.72 | 6.82 | 6.81 | 1.49% | 891,400 |
| Jul 11, 2025 | 6.72 | 6.78 | 6.68 | 6.72 | 6.71 | 0.15% | 745,600 |
| Jul 10, 2025 | 6.64 | 6.72 | 6.63 | 6.71 | 6.70 | 1.21% | 768,500 |
| Jul 9, 2025 | 6.69 | 6.72 | 6.63 | 6.63 | 6.62 | -0.90% | 590,500 |
| Jul 8, 2025 | 6.65 | 6.70 | 6.61 | 6.69 | 6.68 | 0.45% | 544,600 |
| Jul 7, 2025 | 6.64 | 6.68 | 6.63 | 6.66 | 6.65 | 0.60% | 360,400 |
| Jul 4, 2025 | 6.66 | 6.67 | 6.60 | 6.62 | 6.61 | -0.30% | 408,100 |
| Jul 3, 2025 | 6.73 | 6.73 | 6.60 | 6.64 | 6.63 | -1.34% | 825,000 |
| Jul 2, 2025 | 6.77 | 6.81 | 6.68 | 6.73 | 6.72 | -0.30% | 632,700 |
| Jul 1, 2025 | 6.61 | 6.75 | 6.61 | 6.75 | 6.74 | 2.27% | 1,226,600 |