iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.90
+0.05 (0.56%)
Jul 2, 2026, 3:21 PM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | - | -0.11% | 3,200 |
| Jul 1, 2026 | 8.85 | 8.93 | 8.85 | 8.85 | 8.85 | 0.23% | 612,600 |
| Jun 30, 2026 | 8.94 | 8.94 | 8.83 | 8.83 | 8.83 | -1.45% | 544,500 |
| Jun 29, 2026 | 8.93 | 8.99 | 8.88 | 8.96 | 8.96 | 0.79% | 772,700 |
| Jun 26, 2026 | 9.00 | 9.00 | 8.86 | 8.89 | 8.89 | -1.55% | 708,200 |
| Jun 25, 2026 | 9.10 | 9.13 | 8.99 | 9.03 | 9.03 | -0.77% | 731,800 |
| Jun 24, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -1.62% | 506,200 |
| Jun 23, 2026 | 9.16 | 9.41 | 9.16 | 9.25 | 9.25 | 1.09% | 2,030,900 |
| Jun 22, 2026 | 9.10 | 9.17 | 9.04 | 9.15 | 9.15 | 0.44% | 1,129,900 |
| Jun 19, 2026 | 9.13 | 9.21 | 9.08 | 9.11 | 9.11 | -0.22% | 684,900 |
| Jun 18, 2026 | 9.03 | 9.13 | 8.96 | 9.13 | 9.13 | 1.00% | 855,900 |
| Jun 17, 2026 | 9.00 | 9.05 | 8.94 | 9.04 | 9.04 | 1.01% | 654,100 |
| Jun 16, 2026 | 9.07 | 9.08 | 8.93 | 8.95 | 8.95 | -0.56% | 1,139,400 |
| Jun 15, 2026 | 8.88 | 9.05 | 8.86 | 9.00 | 9.00 | 2.74% | 1,046,900 |
| Jun 12, 2026 | 8.78 | 8.80 | 8.73 | 8.76 | 8.76 | 0.57% | 433,600 |
| Jun 11, 2026 | 8.64 | 8.76 | 8.64 | 8.71 | 8.71 | 1.16% | 514,900 |
| Jun 10, 2026 | 8.68 | 8.70 | 8.57 | 8.61 | 8.61 | -1.03% | 613,000 |
| Jun 9, 2026 | 8.80 | 8.82 | 8.70 | 8.70 | 8.70 | -0.46% | 704,600 |
| Jun 8, 2026 | 8.87 | 8.87 | 8.73 | 8.74 | 8.74 | -1.80% | 396,000 |
| Jun 5, 2026 | 8.93 | 8.94 | 8.87 | 8.90 | 8.90 | -0.11% | 420,500 |
| Jun 4, 2026 | 9.03 | 9.05 | 8.90 | 8.91 | 8.91 | -1.33% | 582,500 |
| Jun 3, 2026 | 9.07 | 9.09 | 9.02 | 9.03 | 9.03 | -0.22% | 397,400 |
| Jun 2, 2026 | 9.10 | 9.17 | 9.03 | 9.05 | 9.05 | -0.98% | 756,400 |
| May 29, 2026 | 9.07 | 9.25 | 9.07 | 9.14 | 9.14 | 0.99% | 1,045,900 |
| May 28, 2026 | 9.08 | 9.12 | 9.02 | 9.05 | 9.05 | -0.11% | 549,800 |
| May 26, 2026 | 9.11 | 9.14 | 8.99 | 9.06 | 9.06 | -0.06% | 854,500 |
| May 25, 2026 | 8.82 | 9.16 | 8.82 | 9.09 | 9.07 | 3.65% | 1,980,800 |
| May 22, 2026 | 8.73 | 8.83 | 8.73 | 8.77 | 8.75 | 0.69% | 549,300 |
| May 21, 2026 | 8.63 | 8.76 | 8.63 | 8.71 | 8.69 | 1.16% | 701,200 |
| May 20, 2026 | 8.53 | 8.61 | 8.48 | 8.61 | 8.59 | 0.94% | 764,200 |
| May 19, 2026 | 8.61 | 8.62 | 8.51 | 8.53 | 8.51 | -0.93% | 1,100,600 |
| May 18, 2026 | 8.63 | 8.64 | 8.55 | 8.61 | 8.59 | -0.23% | 882,200 |
| May 15, 2026 | 8.63 | 8.71 | 8.63 | 8.63 | 8.61 | 0.12% | 513,600 |
| May 14, 2026 | 8.70 | 8.75 | 8.62 | 8.62 | 8.60 | -0.58% | 815,500 |
| May 13, 2026 | 8.70 | 8.78 | 8.67 | 8.67 | 8.65 | 0.12% | 1,029,400 |
| May 12, 2026 | 8.72 | 8.75 | 8.66 | 8.66 | 8.64 | -0.92% | 920,200 |
| May 11, 2026 | 8.77 | 8.79 | 8.71 | 8.74 | 8.72 | -0.23% | 477,200 |
| May 8, 2026 | 8.70 | 8.87 | 8.66 | 8.76 | 8.74 | -0.06% | 1,155,200 |
| May 7, 2026 | 8.80 | 8.81 | 8.72 | 8.79 | 8.74 | 0.80% | 1,399,200 |
| May 6, 2026 | 8.73 | 8.78 | 8.65 | 8.72 | 8.67 | 0.58% | 1,447,800 |
| May 5, 2026 | 8.70 | 8.74 | 8.65 | 8.67 | 8.62 | -0.34% | 1,374,900 |
| May 4, 2026 | 8.76 | 8.84 | 8.70 | 8.70 | 8.65 | -0.34% | 1,153,600 |
| Apr 30, 2026 | 8.86 | 8.92 | 8.73 | 8.73 | 8.68 | -1.36% | 1,289,300 |
| Apr 29, 2026 | 8.91 | 8.92 | 8.85 | 8.85 | 8.80 | - | 963,800 |
| Apr 28, 2026 | 8.90 | 9.06 | 8.85 | 8.85 | 8.80 | -0.34% | 1,341,800 |
| Apr 27, 2026 | 9.07 | 9.07 | 8.84 | 8.88 | 8.83 | -1.33% | 1,763,800 |
| Apr 24, 2026 | 9.42 | 9.45 | 8.65 | 9.00 | 8.95 | -5.16% | 5,979,700 |
| Apr 23, 2026 | 9.65 | 9.67 | 9.45 | 9.49 | 9.44 | -1.15% | 1,040,500 |
| Apr 22, 2026 | 9.56 | 9.62 | 9.49 | 9.60 | 9.55 | 0.42% | 1,273,300 |
| Apr 21, 2026 | 9.59 | 9.68 | 9.53 | 9.56 | 9.51 | -0.31% | 733,000 |