iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.79
+0.08 (0.92%)
Jun 12, 2026, 10:43 AM SGT
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 9.84 | 9.84 | 9.53 | 9.59 | 9.54 | -2.54% | 2,170,200 |
| Apr 17, 2026 | 9.70 | 9.88 | 9.70 | 9.84 | 9.79 | 1.44% | 2,700,700 |
| Apr 16, 2026 | 9.58 | 9.71 | 9.54 | 9.70 | 9.65 | 1.46% | 1,419,100 |
| Apr 15, 2026 | 9.56 | 9.71 | 9.45 | 9.56 | 9.51 | 0.21% | 1,646,600 |
| Apr 14, 2026 | 9.50 | 9.69 | 9.41 | 9.54 | 9.49 | 0.63% | 2,567,100 |
| Apr 13, 2026 | 9.33 | 9.48 | 9.29 | 9.48 | 9.43 | 0.96% | 1,016,800 |
| Apr 10, 2026 | 9.42 | 9.43 | 9.33 | 9.39 | 9.34 | -0.21% | 680,500 |
| Apr 9, 2026 | 9.33 | 9.48 | 9.31 | 9.41 | 9.36 | 0.75% | 2,516,300 |
| Apr 8, 2026 | 9.05 | 9.34 | 9.05 | 9.34 | 9.29 | 4.83% | 2,398,000 |
| Apr 7, 2026 | 8.95 | 9.00 | 8.88 | 8.91 | 8.86 | -0.22% | 761,500 |
| Apr 6, 2026 | 8.86 | 9.00 | 8.76 | 8.93 | 8.88 | 0.79% | 1,016,100 |
| Apr 2, 2026 | 9.16 | 9.16 | 8.84 | 8.86 | 8.81 | -2.96% | 2,090,200 |
| Apr 1, 2026 | 9.09 | 9.19 | 9.09 | 9.13 | 9.08 | 1.67% | 1,545,800 |
| Mar 31, 2026 | 9.04 | 9.07 | 8.94 | 8.98 | 8.93 | -0.55% | 1,089,000 |
| Mar 30, 2026 | 9.09 | 9.18 | 9.00 | 9.03 | 8.98 | -2.06% | 2,517,200 |