iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.79
+0.01 (0.11%)
At close: Mar 20, 2026
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.79 | 8.90 | 8.70 | 8.79 | 8.79 | 0.11% | 1,070,100 |
| Mar 19, 2026 | 8.80 | 8.84 | 8.72 | 8.78 | 8.78 | -1.79% | 1,108,700 |
| Mar 18, 2026 | 8.75 | 8.97 | 8.67 | 8.94 | 8.94 | 2.76% | 1,950,900 |
| Mar 17, 2026 | 8.67 | 8.76 | 8.65 | 8.70 | 8.70 | 1.05% | 1,085,100 |
| Mar 16, 2026 | 8.56 | 8.63 | 8.53 | 8.61 | 8.61 | 0.94% | 906,500 |
| Mar 13, 2026 | 8.73 | 8.73 | 8.52 | 8.53 | 8.53 | -2.29% | 1,725,700 |
| Mar 12, 2026 | 8.86 | 8.86 | 8.69 | 8.73 | 8.73 | -1.80% | 1,659,100 |
| Mar 11, 2026 | 8.84 | 8.94 | 8.80 | 8.89 | 8.89 | 0.91% | 1,571,200 |
| Mar 10, 2026 | 8.79 | 8.84 | 8.75 | 8.81 | 8.81 | 1.61% | 1,564,600 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.50 | 8.67 | 8.67 | -2.91% | 1,979,200 |
| Mar 6, 2026 | 8.94 | 8.99 | 8.80 | 8.93 | 8.93 | -0.67% | 1,834,900 |
| Mar 5, 2026 | 8.88 | 9.05 | 8.82 | 8.99 | 8.99 | 1.93% | 1,990,300 |
| Mar 4, 2026 | 9.01 | 9.01 | 8.70 | 8.82 | 8.82 | -2.00% | 2,862,900 |
| Mar 3, 2026 | 9.07 | 9.35 | 8.98 | 9.00 | 9.00 | -0.88% | 2,711,000 |
| Mar 2, 2026 | 9.05 | 9.08 | 8.88 | 9.08 | 9.08 | -2.26% | 3,271,700 |
| Feb 27, 2026 | 9.29 | 9.30 | 9.15 | 9.29 | 9.29 | - | 2,666,700 |
| Feb 26, 2026 | 9.37 | 9.42 | 9.25 | 9.29 | 9.29 | -0.75% | 1,662,900 |
| Feb 25, 2026 | 9.33 | 9.37 | 9.25 | 9.36 | 9.36 | 0.97% | 2,717,700 |
| Feb 24, 2026 | 9.31 | 9.40 | 9.25 | 9.27 | 9.27 | -0.32% | 2,553,000 |
| Feb 23, 2026 | 9.35 | 9.44 | 9.29 | 9.30 | 9.30 | -0.43% | 2,047,900 |
| Feb 20, 2026 | 9.47 | 9.57 | 9.34 | 9.34 | 9.34 | -1.06% | 2,893,800 |
| Feb 19, 2026 | 9.50 | 9.51 | 9.41 | 9.44 | 9.44 | 0.64% | 2,136,400 |
| Feb 16, 2026 | 9.53 | 9.63 | 9.35 | 9.38 | 9.38 | -0.11% | 2,580,700 |
| Feb 13, 2026 | 9.98 | 10.23 | 9.39 | 9.39 | 9.39 | -3.99% | 9,740,500 |
| Feb 12, 2026 | 9.85 | 9.87 | 9.71 | 9.78 | 9.78 | -0.71% | 2,150,900 |
| Feb 11, 2026 | 9.91 | 9.93 | 9.76 | 9.85 | 9.85 | -0.40% | 2,195,200 |
| Feb 10, 2026 | 9.91 | 10.07 | 9.88 | 9.89 | 9.89 | 0.20% | 1,965,000 |
| Feb 9, 2026 | 9.78 | 9.98 | 9.77 | 9.87 | 9.87 | 2.39% | 1,592,100 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.62 | 9.64 | 9.64 | -3.21% | 2,575,300 |
| Feb 5, 2026 | 9.83 | 9.97 | 9.74 | 9.96 | 9.96 | 1.43% | 1,664,700 |
| Feb 4, 2026 | 10.22 | 10.22 | 9.80 | 9.82 | 9.82 | -4.01% | 2,738,400 |
| Feb 3, 2026 | 10.40 | 10.41 | 10.21 | 10.23 | 10.23 | -0.68% | 1,514,200 |
| Feb 2, 2026 | 10.50 | 10.54 | 10.19 | 10.30 | 10.30 | -2.28% | 1,543,600 |
| Jan 30, 2026 | 10.61 | 10.65 | 10.41 | 10.54 | 10.54 | -0.57% | 1,449,700 |
| Jan 29, 2026 | 10.88 | 10.88 | 10.53 | 10.60 | 10.60 | -2.57% | 2,505,400 |
| Jan 28, 2026 | 10.95 | 11.06 | 10.85 | 10.88 | 10.88 | -0.73% | 2,636,300 |
| Jan 27, 2026 | 10.48 | 10.99 | 10.47 | 10.96 | 10.96 | 5.08% | 3,469,300 |
| Jan 26, 2026 | 10.37 | 10.48 | 10.28 | 10.43 | 10.43 | 0.58% | 1,091,900 |
| Jan 23, 2026 | 10.03 | 10.46 | 10.03 | 10.37 | 10.37 | 3.39% | 1,927,300 |
| Jan 22, 2026 | 10.11 | 10.18 | 10.01 | 10.03 | 10.03 | -0.20% | 666,200 |
| Jan 21, 2026 | 10.00 | 10.13 | 9.96 | 10.05 | 10.05 | 0.30% | 815,800 |
| Jan 20, 2026 | 10.25 | 10.26 | 9.97 | 10.02 | 10.02 | -2.43% | 1,383,900 |
| Jan 19, 2026 | 10.18 | 10.30 | 10.12 | 10.27 | 10.27 | 0.98% | 1,142,400 |
| 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 |