iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.81
+0.10 (1.15%)
May 22, 2026, 10:50 AM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.63 | 8.76 | 8.63 | 8.71 | 8.71 | 1.16% | 701,200 |
| May 20, 2026 | 8.53 | 8.61 | 8.48 | 8.61 | 8.61 | 0.94% | 764,200 |
| May 19, 2026 | 8.61 | 8.62 | 8.51 | 8.53 | 8.53 | -0.93% | 1,100,600 |
| May 18, 2026 | 8.63 | 8.64 | 8.55 | 8.61 | 8.61 | -0.23% | 882,200 |
| May 15, 2026 | 8.63 | 8.71 | 8.63 | 8.63 | 8.63 | 0.12% | 513,600 |
| May 14, 2026 | 8.70 | 8.75 | 8.62 | 8.62 | 8.62 | -0.58% | 815,500 |
| May 13, 2026 | 8.70 | 8.78 | 8.67 | 8.67 | 8.67 | 0.12% | 1,029,400 |
| May 12, 2026 | 8.72 | 8.75 | 8.66 | 8.66 | 8.66 | -0.92% | 920,200 |
| May 11, 2026 | 8.77 | 8.79 | 8.71 | 8.74 | 8.74 | -0.23% | 477,200 |
| May 8, 2026 | 8.70 | 8.87 | 8.66 | 8.76 | 8.76 | -0.34% | 1,155,200 |
| May 7, 2026 | 8.80 | 8.81 | 8.72 | 8.79 | 8.77 | 0.80% | 1,399,200 |
| May 6, 2026 | 8.73 | 8.78 | 8.65 | 8.72 | 8.70 | 0.58% | 1,447,800 |
| May 5, 2026 | 8.70 | 8.74 | 8.65 | 8.67 | 8.65 | -0.34% | 1,374,900 |
| May 4, 2026 | 8.76 | 8.84 | 8.70 | 8.70 | 8.68 | -0.34% | 1,153,600 |
| Apr 30, 2026 | 8.86 | 8.92 | 8.73 | 8.73 | 8.71 | -1.36% | 1,289,300 |
| Apr 29, 2026 | 8.91 | 8.92 | 8.85 | 8.85 | 8.82 | - | 963,800 |
| Apr 28, 2026 | 8.90 | 9.06 | 8.85 | 8.85 | 8.82 | -0.34% | 1,341,800 |
| Apr 27, 2026 | 9.07 | 9.07 | 8.84 | 8.88 | 8.85 | -1.33% | 1,763,800 |
| Apr 24, 2026 | 9.42 | 9.45 | 8.65 | 9.00 | 8.97 | -5.16% | 5,979,700 |
| Apr 23, 2026 | 9.65 | 9.67 | 9.45 | 9.49 | 9.46 | -1.15% | 1,040,500 |
| Apr 22, 2026 | 9.56 | 9.62 | 9.49 | 9.60 | 9.57 | 0.42% | 1,273,300 |
| Apr 21, 2026 | 9.59 | 9.68 | 9.53 | 9.56 | 9.53 | -0.31% | 733,000 |
| Apr 20, 2026 | 9.84 | 9.84 | 9.53 | 9.59 | 9.56 | -2.54% | 2,170,200 |
| Apr 17, 2026 | 9.70 | 9.88 | 9.70 | 9.84 | 9.81 | 1.44% | 2,700,700 |
| Apr 16, 2026 | 9.58 | 9.71 | 9.54 | 9.70 | 9.67 | 1.46% | 1,419,100 |
| Apr 15, 2026 | 9.56 | 9.71 | 9.45 | 9.56 | 9.53 | 0.21% | 1,646,600 |
| Apr 14, 2026 | 9.50 | 9.69 | 9.41 | 9.54 | 9.51 | 0.63% | 2,567,100 |
| Apr 13, 2026 | 9.33 | 9.48 | 9.29 | 9.48 | 9.45 | 0.96% | 1,016,800 |
| Apr 10, 2026 | 9.42 | 9.43 | 9.33 | 9.39 | 9.36 | -0.21% | 680,500 |
| Apr 9, 2026 | 9.33 | 9.48 | 9.31 | 9.41 | 9.38 | 0.75% | 2,516,300 |
| Apr 8, 2026 | 9.05 | 9.34 | 9.05 | 9.34 | 9.31 | 4.83% | 2,398,000 |
| Apr 7, 2026 | 8.95 | 9.00 | 8.88 | 8.91 | 8.88 | -0.22% | 761,500 |
| Apr 6, 2026 | 8.86 | 9.00 | 8.76 | 8.93 | 8.90 | 0.79% | 1,016,100 |
| Apr 2, 2026 | 9.16 | 9.16 | 8.84 | 8.86 | 8.83 | -2.96% | 2,090,200 |
| Apr 1, 2026 | 9.09 | 9.19 | 9.09 | 9.13 | 9.10 | 1.67% | 1,545,800 |
| Mar 31, 2026 | 9.04 | 9.07 | 8.94 | 8.98 | 8.95 | -0.55% | 1,089,000 |
| Mar 30, 2026 | 9.09 | 9.18 | 9.00 | 9.03 | 9.00 | -2.06% | 2,517,200 |
| Mar 27, 2026 | 8.87 | 9.37 | 8.85 | 9.22 | 9.19 | 3.25% | 2,868,100 |
| Mar 26, 2026 | 9.05 | 9.12 | 8.93 | 8.93 | 8.90 | -0.89% | 1,077,100 |
| Mar 25, 2026 | 8.85 | 9.04 | 8.82 | 9.01 | 8.98 | 2.62% | 1,818,900 |
| Mar 24, 2026 | 8.76 | 8.85 | 8.65 | 8.78 | 8.76 | 1.27% | 1,050,800 |
| Mar 23, 2026 | 8.70 | 8.71 | 8.60 | 8.67 | 8.65 | -1.37% | 1,260,400 |
| Mar 20, 2026 | 8.79 | 8.90 | 8.70 | 8.79 | 8.77 | 0.11% | 1,070,100 |
| Mar 19, 2026 | 8.80 | 8.84 | 8.72 | 8.78 | 8.76 | -1.79% | 1,108,700 |
| Mar 18, 2026 | 8.75 | 8.97 | 8.67 | 8.94 | 8.91 | 2.76% | 1,950,900 |
| Mar 17, 2026 | 8.67 | 8.76 | 8.65 | 8.70 | 8.68 | 1.05% | 1,085,100 |
| Mar 16, 2026 | 8.56 | 8.63 | 8.53 | 8.61 | 8.59 | 0.94% | 906,500 |
| Mar 13, 2026 | 8.73 | 8.73 | 8.52 | 8.53 | 8.51 | -2.29% | 1,725,700 |
| Mar 12, 2026 | 8.86 | 8.86 | 8.69 | 8.73 | 8.71 | -1.80% | 1,659,100 |
| Mar 11, 2026 | 8.84 | 8.94 | 8.80 | 8.89 | 8.86 | 0.91% | 1,571,200 |