iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.80
-0.08 (-0.90%)
Sep 1, 2026, 5:04 PM SGT
iFAST Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.85 | 8.86 | 8.78 | 8.80 | 8.80 | -0.90% | 704,400 |
| Aug 31, 2026 | 8.91 | 8.93 | 8.86 | 8.88 | 8.88 | 0.23% | 524,500 |
| Aug 28, 2026 | 8.86 | 8.94 | 8.86 | 8.86 | 8.86 | -0.11% | 656,500 |
| Aug 27, 2026 | 8.93 | 8.94 | 8.86 | 8.87 | 8.87 | -0.67% | 758,900 |
| Aug 26, 2026 | 9.01 | 9.01 | 8.93 | 8.93 | 8.93 | -0.78% | 589,500 |
| Aug 25, 2026 | 8.96 | 9.01 | 8.91 | 9.00 | 9.00 | -0.11% | 721,900 |
| Aug 24, 2026 | 8.88 | 9.04 | 8.88 | 9.01 | 9.01 | 1.46% | 1,014,300 |
| Aug 21, 2026 | 8.98 | 8.98 | 8.88 | 8.88 | 8.88 | -1.11% | 646,200 |
| Aug 20, 2026 | 8.95 | 9.01 | 8.92 | 8.98 | 8.98 | 0.45% | 656,300 |
| Aug 19, 2026 | 8.97 | 8.98 | 8.90 | 8.94 | 8.94 | -0.33% | 450,600 |
| Aug 18, 2026 | 9.03 | 9.04 | 8.96 | 8.97 | 8.97 | -0.55% | 337,200 |
| Aug 17, 2026 | 8.88 | 9.03 | 8.88 | 9.02 | 9.02 | 1.12% | 482,700 |
| Aug 14, 2026 | 8.96 | 8.96 | 8.87 | 8.92 | 8.92 | -0.45% | 413,800 |
| Aug 13, 2026 | 9.03 | 9.08 | 8.93 | 8.96 | 8.96 | -0.99% | 699,000 |
| Aug 12, 2026 | 9.01 | 9.07 | 9.00 | 9.05 | 9.05 | 0.44% | 759,000 |
| Aug 11, 2026 | 8.89 | 9.02 | 8.86 | 9.01 | 9.01 | 1.35% | 910,200 |
| Aug 7, 2026 | 8.85 | 8.92 | 8.80 | 8.89 | 8.89 | 0.79% | 880,300 |
| Aug 6, 2026 | 8.98 | 8.98 | 8.81 | 8.82 | 8.82 | -1.56% | 1,462,900 |
| Aug 5, 2026 | 9.11 | 9.12 | 8.91 | 8.96 | 8.96 | -1.21% | 1,353,200 |
| Aug 4, 2026 | 9.10 | 9.30 | 9.07 | 9.10 | 9.07 | 0.22% | 1,912,600 |
| Aug 3, 2026 | 9.14 | 9.19 | 9.05 | 9.08 | 9.05 | -0.11% | 886,900 |
| Jul 31, 2026 | 8.98 | 9.20 | 8.96 | 9.09 | 9.06 | 2.13% | 1,767,800 |
| Jul 30, 2026 | 8.87 | 8.96 | 8.83 | 8.90 | 8.87 | -0.56% | 1,504,400 |
| Jul 29, 2026 | 8.77 | 8.96 | 8.70 | 8.95 | 8.92 | 2.29% | 1,521,500 |
| Jul 28, 2026 | 9.03 | 9.03 | 8.71 | 8.75 | 8.72 | -3.10% | 3,083,600 |
| Jul 27, 2026 | 9.35 | 9.47 | 9.03 | 9.03 | 9.00 | -2.69% | 3,194,700 |
| Jul 24, 2026 | 9.57 | 9.57 | 9.25 | 9.28 | 9.25 | -3.13% | 1,450,100 |
| Jul 23, 2026 | 9.42 | 9.62 | 9.40 | 9.58 | 9.55 | 1.38% | 1,978,500 |
| Jul 22, 2026 | 9.41 | 9.46 | 9.23 | 9.45 | 9.42 | 0.75% | 1,232,000 |
| Jul 21, 2026 | 9.44 | 9.52 | 9.35 | 9.38 | 9.35 | - | 1,441,500 |
| Jul 20, 2026 | 9.59 | 9.62 | 9.38 | 9.38 | 9.35 | -1.99% | 1,609,900 |
| Jul 17, 2026 | 9.52 | 9.60 | 9.41 | 9.57 | 9.54 | 0.31% | 2,145,900 |
| Jul 16, 2026 | 9.43 | 9.55 | 9.36 | 9.54 | 9.51 | 1.06% | 2,141,600 |
| Jul 15, 2026 | 9.30 | 9.44 | 9.22 | 9.44 | 9.41 | 1.61% | 2,149,800 |
| Jul 14, 2026 | 9.19 | 9.35 | 9.08 | 9.29 | 9.26 | 0.54% | 1,339,300 |
| Jul 13, 2026 | 9.03 | 9.26 | 8.99 | 9.24 | 9.21 | 1.87% | 1,265,800 |
| Jul 10, 2026 | 9.20 | 9.35 | 9.05 | 9.07 | 9.04 | -1.52% | 1,478,700 |
| Jul 9, 2026 | 8.91 | 9.23 | 8.88 | 9.21 | 9.18 | 2.91% | 2,307,000 |
| Jul 8, 2026 | 8.85 | 8.98 | 8.80 | 8.95 | 8.92 | 0.90% | 1,232,800 |
| Jul 7, 2026 | 8.94 | 8.95 | 8.84 | 8.87 | 8.84 | -0.56% | 704,500 |
| Jul 6, 2026 | 8.99 | 9.06 | 8.88 | 8.92 | 8.89 | -0.56% | 694,000 |
| Jul 3, 2026 | 8.92 | 9.04 | 8.87 | 8.97 | 8.94 | 0.67% | 840,300 |
| Jul 2, 2026 | 8.85 | 8.93 | 8.83 | 8.91 | 8.88 | 0.68% | 506,400 |
| Jul 1, 2026 | 8.85 | 8.93 | 8.85 | 8.85 | 8.82 | 0.23% | 612,600 |
| Jun 30, 2026 | 8.94 | 8.94 | 8.83 | 8.83 | 8.80 | -1.45% | 544,500 |
| Jun 29, 2026 | 8.93 | 8.99 | 8.88 | 8.96 | 8.93 | 0.79% | 772,700 |
| Jun 26, 2026 | 9.00 | 9.00 | 8.86 | 8.89 | 8.86 | -1.55% | 708,200 |
| Jun 25, 2026 | 9.10 | 9.13 | 8.99 | 9.03 | 9.00 | -0.77% | 731,800 |
| Jun 24, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.07 | -1.62% | 506,200 |
| Jun 23, 2026 | 9.16 | 9.41 | 9.16 | 9.25 | 9.22 | 1.09% | 2,030,900 |