Skip to main content
iFAST Corporation Ltd. (SGX:AIY)
Singapore flag Singapore · Delayed Price · Currency is SGD
8.67
-0.26 (-2.91%)
At close: Mar 9, 2026

iFAST Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.808.808.508.678.67-2.91%1,979,200
Mar 6, 20268.948.998.808.938.93-0.67%1,834,900
Mar 5, 20268.889.058.828.998.991.93%1,990,300
Mar 4, 20269.019.018.708.828.82-2.00%2,862,900
Mar 3, 20269.079.358.989.009.00-0.88%2,711,000
Mar 2, 20269.059.088.889.089.08-2.26%3,271,700
Feb 27, 20269.299.309.159.299.29-2,666,700
Feb 26, 20269.379.429.259.299.29-0.75%1,662,900
Feb 25, 20269.339.379.259.369.360.97%2,717,700
Feb 24, 20269.319.409.259.279.27-0.32%2,553,000
Feb 23, 20269.359.449.299.309.30-0.43%2,047,900
Feb 20, 20269.479.579.349.349.34-1.06%2,893,800
Feb 19, 20269.509.519.419.449.440.64%2,136,400
Feb 16, 20269.539.639.359.389.38-0.11%2,580,700
Feb 13, 20269.9810.239.399.399.39-3.99%9,740,500
Feb 12, 20269.859.879.719.789.78-0.71%2,150,900
Feb 11, 20269.919.939.769.859.85-0.40%2,195,200
Feb 10, 20269.9110.079.889.899.890.20%1,965,000
Feb 9, 20269.789.989.779.879.872.39%1,592,100
Feb 6, 20269.909.909.629.649.64-3.21%2,575,300
Feb 5, 20269.839.979.749.969.961.43%1,664,700
Feb 4, 202610.2210.229.809.829.82-4.01%2,738,400
Feb 3, 202610.4010.4110.2110.2310.23-0.68%1,514,200
Feb 2, 202610.5010.5410.1910.3010.30-2.28%1,543,600
Jan 30, 202610.6110.6510.4110.5410.54-0.57%1,449,700
Jan 29, 202610.8810.8810.5310.6010.60-2.57%2,505,400
Jan 28, 202610.9511.0610.8510.8810.88-0.73%2,636,300
Jan 27, 202610.4810.9910.4710.9610.965.08%3,469,300
Jan 26, 202610.3710.4810.2810.4310.430.58%1,091,900
Jan 23, 202610.0310.4610.0310.3710.373.39%1,927,300
Jan 22, 202610.1110.1810.0110.0310.03-0.20%666,200
Jan 21, 202610.0010.139.9610.0510.050.30%815,800
Jan 20, 202610.2510.269.9710.0210.02-2.43%1,383,900
Jan 19, 202610.1810.3010.1210.2710.270.98%1,142,400
Jan 16, 202610.0010.229.8210.1710.171.70%2,748,500
Jan 15, 20269.7310.009.7010.0010.002.88%2,224,900
Jan 14, 20269.629.759.579.729.721.14%1,163,700
Jan 13, 20269.609.659.599.619.610.31%492,500
Jan 12, 20269.569.759.539.589.580.63%1,255,900
Jan 9, 20269.619.619.429.529.52-0.94%1,041,900
Jan 8, 20269.699.779.589.619.61-0.83%1,205,400
Jan 7, 20269.649.739.619.699.690.52%1,071,600
Jan 6, 20269.689.719.539.649.640.73%1,313,600
Jan 5, 20269.549.659.519.579.570.53%834,900
Jan 2, 20269.519.599.459.529.52-416,900
Dec 31, 20259.469.529.429.529.520.53%321,800
Dec 30, 20259.529.549.479.479.47-0.53%235,100
Dec 29, 20259.469.569.469.529.520.53%464,300
Dec 26, 20259.509.559.449.479.47-0.32%409,100
Dec 24, 20259.579.579.459.509.50-0.52%210,900
Dec 23, 20259.489.629.489.559.550.10%720,100
Dec 22, 20259.269.549.269.549.543.14%994,700
Dec 19, 20259.319.379.259.259.25-0.22%1,094,700
Dec 18, 20259.369.379.209.279.27-1.07%741,000
Dec 17, 20259.429.429.229.379.37-1.06%704,000
Dec 16, 20259.559.569.389.479.47-0.84%652,300
Dec 15, 20259.549.659.549.559.55-730,100
Dec 12, 20259.539.629.519.559.550.21%687,200
Dec 11, 20259.599.629.489.539.53-0.42%735,400
Dec 10, 20259.309.629.309.579.572.90%2,022,300
Dec 9, 20259.279.309.189.309.300.32%525,500
Dec 8, 20259.189.279.119.279.270.98%828,500
Dec 5, 20259.099.189.089.189.180.99%618,500
Dec 4, 20259.169.189.069.099.09-0.66%334,300
Dec 3, 20259.089.239.089.159.150.99%970,900
Dec 2, 20258.889.068.849.069.062.03%1,130,000
Dec 1, 20258.858.928.838.888.880.34%665,200
Nov 28, 20258.918.918.828.858.85-0.45%491,800
Nov 27, 20258.958.958.858.898.89-0.34%835,900
Nov 26, 20258.939.048.908.928.920.11%638,300
Nov 25, 20259.039.058.908.918.91-0.56%641,700
Nov 24, 20258.969.048.938.968.960.45%859,300
Nov 21, 20259.019.018.918.928.92-1.87%1,205,000
Nov 20, 20259.009.129.009.099.091.22%810,300
Nov 19, 20259.069.098.958.988.98-0.77%940,800
Nov 18, 20259.129.139.019.059.05-1.31%977,900
Nov 17, 20259.089.229.069.179.170.88%547,900
Nov 14, 20259.169.169.049.099.09-0.98%1,026,600
Nov 13, 20259.219.289.189.189.18-0.11%780,600
Nov 12, 20259.159.259.089.199.190.44%981,900
Nov 11, 20259.219.319.139.159.15-0.44%1,433,200
Nov 10, 20259.199.269.159.199.190.11%592,300
Nov 7, 20259.499.499.159.189.18-3.27%1,696,000
Nov 6, 20259.469.539.389.499.490.42%814,800
Nov 5, 20259.529.569.329.459.45-1.77%915,200
Nov 4, 20259.679.719.559.629.60-0.52%1,443,800
Nov 3, 20259.719.819.649.679.65-0.21%1,299,100
Oct 31, 20259.779.849.579.699.67-0.31%1,847,400
Oct 30, 20259.799.799.619.729.70-0.31%1,123,300
Oct 29, 20259.809.889.689.759.73-0.31%1,145,200
Oct 28, 20259.899.969.789.789.76-0.31%2,503,300
Oct 27, 20259.519.999.519.819.796.28%4,162,200
Oct 24, 20259.239.309.129.239.21-0.11%1,162,200
Oct 23, 20259.189.248.989.249.221.32%1,238,900
Oct 22, 20259.189.239.099.129.100.22%1,229,600
Oct 21, 20259.029.259.029.109.083.17%1,755,200
Oct 17, 20259.229.228.818.828.80-4.44%1,614,900
Oct 16, 20259.289.319.149.239.210.33%925,600
Oct 15, 20259.139.299.139.209.181.21%1,099,600
Oct 14, 20259.489.509.089.099.07-3.81%1,839,600