iFAST Corporation Ltd. (SGX:AIY)
Singapore · Delayed Price · Currency is SGD 8.20
+0.28 (3.54%)
Oct 12, 2026, 3:54 PM SGT
iFAST Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.92 | 8.22 | 7.92 | 8.20 | 8.20 | 3.54% | 866,600 |
| Oct 9, 2026 | 7.95 | 7.95 | 7.79 | 7.92 | 7.92 | -0.38% | 1,212,100 |
| Oct 8, 2026 | 8.17 | 8.17 | 7.94 | 7.95 | 7.95 | -2.69% | 1,279,700 |
| Oct 7, 2026 | 8.04 | 8.19 | 8.03 | 8.17 | 8.17 | 1.87% | 1,274,600 |
| Oct 6, 2026 | 8.11 | 8.11 | 8.00 | 8.02 | 8.02 | -0.87% | 967,200 |
| Oct 5, 2026 | 8.11 | 8.18 | 8.07 | 8.09 | 8.09 | -0.12% | 1,041,900 |
| Oct 2, 2026 | 8.32 | 8.33 | 8.09 | 8.10 | 8.10 | -2.53% | 1,741,000 |
| Oct 1, 2026 | 8.44 | 8.44 | 8.30 | 8.31 | 8.31 | -1.31% | 1,323,100 |
| Sep 30, 2026 | 8.52 | 8.58 | 8.42 | 8.42 | 8.42 | -1.17% | 1,605,200 |
| Sep 29, 2026 | 8.51 | 8.57 | 8.46 | 8.52 | 8.52 | 0.12% | 646,300 |
| Sep 28, 2026 | 8.70 | 8.70 | 8.51 | 8.51 | 8.51 | -2.18% | 1,835,700 |
| Sep 25, 2026 | 8.74 | 8.78 | 8.70 | 8.70 | 8.70 | -0.80% | 815,000 |
| Sep 24, 2026 | 8.76 | 8.81 | 8.74 | 8.77 | 8.77 | 0.11% | 421,500 |
| Sep 23, 2026 | 8.89 | 8.91 | 8.76 | 8.76 | 8.76 | -1.24% | 820,800 |
| Sep 22, 2026 | 8.73 | 8.92 | 8.72 | 8.87 | 8.87 | 1.95% | 1,150,700 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.68% | 1,042,400 |
| Sep 18, 2026 | 8.83 | 8.85 | 8.76 | 8.76 | 8.76 | -0.90% | 745,500 |
| Sep 17, 2026 | 8.81 | 8.84 | 8.76 | 8.84 | 8.84 | 0.34% | 637,700 |
| Sep 16, 2026 | 8.92 | 8.93 | 8.80 | 8.81 | 8.81 | -1.23% | 853,000 |
| Sep 15, 2026 | 8.89 | 9.07 | 8.89 | 8.92 | 8.92 | 0.34% | 2,371,900 |
| Sep 14, 2026 | 9.04 | 9.04 | 8.89 | 8.89 | 8.89 | -1.66% | 880,300 |
| Sep 11, 2026 | 9.00 | 9.04 | 8.88 | 9.04 | 9.04 | 0.33% | 1,008,600 |
| Sep 10, 2026 | 8.99 | 9.05 | 8.82 | 9.01 | 9.01 | 0.11% | 1,402,100 |
| Sep 9, 2026 | 9.03 | 9.04 | 8.93 | 9.00 | 9.00 | -0.22% | 524,200 |
| Sep 8, 2026 | 9.04 | 9.07 | 8.99 | 9.02 | 9.02 | - | 462,300 |
| Sep 7, 2026 | 8.90 | 9.09 | 8.90 | 9.02 | 9.02 | 1.35% | 1,119,500 |
| Sep 4, 2026 | 8.81 | 8.95 | 8.81 | 8.90 | 8.90 | 1.02% | 606,600 |
| Sep 3, 2026 | 8.81 | 8.86 | 8.74 | 8.81 | 8.81 | 0.11% | 1,102,700 |
| Sep 2, 2026 | 8.80 | 8.85 | 8.78 | 8.80 | 8.80 | - | 683,400 |
| 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 |