Skip to main content
iFAST Corporation Ltd. (SGX:AIY)
Singapore flag Singapore · Delayed Price · Currency is SGD
9.18
+0.09 (0.99%)
At close: Dec 5, 2025

iFAST Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20259.269.509.109.459.430.21%1,108,400
Oct 10, 20259.609.619.429.439.41-1.98%1,355,000
Oct 9, 20259.489.659.449.629.601.91%1,534,500
Oct 8, 20259.359.549.289.449.421.18%1,323,400
Oct 7, 20259.289.359.239.339.310.65%825,200
Oct 6, 20259.109.359.109.279.251.87%1,345,300
Oct 3, 20259.099.249.089.109.080.33%1,065,000
Oct 2, 20258.889.088.889.079.052.14%1,207,700
Oct 1, 20258.879.008.878.888.860.11%709,600
Sep 30, 20258.768.888.718.878.851.49%747,100
Sep 29, 20258.718.778.638.748.720.46%719,500
Sep 26, 20258.888.888.698.708.68-2.03%856,900
Sep 25, 20258.969.008.868.888.86-0.89%732,500
Sep 24, 20259.049.058.958.968.94-0.88%480,400
Sep 23, 20259.149.148.969.049.02-0.99%806,300
Sep 22, 20259.059.158.969.139.111.44%796,500
Sep 19, 20259.059.169.009.008.98-0.55%4,547,300
Sep 18, 20258.939.078.859.059.031.69%1,243,100
Sep 17, 20259.039.058.878.908.88-1.44%1,577,900
Sep 16, 20258.869.098.839.039.012.03%1,991,800
Sep 15, 20258.808.888.768.858.830.57%798,600
Sep 12, 20258.708.838.698.808.781.15%819,400
Sep 11, 20258.668.708.568.708.680.35%1,172,900
Sep 10, 20258.718.798.648.678.65-0.80%1,248,200
Sep 9, 20258.738.758.688.748.720.11%837,800
Sep 8, 20258.838.838.708.738.71-0.57%617,600
Sep 5, 20258.778.808.658.788.760.80%856,600
Sep 4, 20258.918.938.718.718.69-1.47%1,205,200
Sep 3, 20258.628.898.628.848.822.31%2,157,500
Sep 2, 20258.468.648.468.648.622.13%2,202,600
Sep 1, 20258.498.518.418.468.440.12%1,326,900
Aug 29, 20258.388.478.378.458.430.84%1,206,500
Aug 28, 20258.408.478.368.388.36-0.24%1,212,800
Aug 27, 20258.538.538.378.408.38-1.18%1,449,600
Aug 26, 20258.578.608.468.508.48-0.35%1,689,900
Aug 25, 20258.618.778.508.538.510.95%2,176,900
Aug 22, 20258.338.578.338.458.431.44%2,657,000
Aug 21, 20258.548.548.248.338.31-2.91%3,424,700
Aug 20, 20258.959.028.518.588.56-4.03%4,285,100
Aug 19, 20259.139.138.638.948.92-8.50%23,203,500
Aug 18, 20259.839.839.589.779.75-0.10%1,765,200
Aug 15, 20259.519.839.519.789.762.84%2,839,400
Aug 14, 20259.769.769.479.519.49-2.56%2,385,900
Aug 13, 20259.509.779.459.769.743.06%3,211,600
Aug 12, 20259.489.589.389.479.45-0.11%1,931,400
Aug 11, 20259.389.489.299.489.461.07%1,397,700
Aug 8, 20259.329.409.109.389.360.64%2,543,900
Aug 7, 20259.199.369.179.329.301.41%2,224,200
Aug 6, 20259.279.309.119.199.17-0.97%2,237,200
Aug 5, 20259.009.358.989.289.243.11%3,036,800
Aug 4, 20258.999.008.699.008.96-0.33%2,679,000
Aug 1, 20259.009.138.909.038.99-0.33%3,355,700
Jul 31, 20258.909.308.909.069.022.03%5,239,400
Jul 30, 20258.509.008.508.888.844.84%6,019,600
Jul 29, 20258.178.488.178.478.433.67%3,839,500
Jul 28, 20257.798.267.798.178.1310.11%7,499,700
Jul 25, 20257.687.687.307.427.39-3.39%2,528,600
Jul 24, 20257.477.747.467.687.652.81%2,472,500
Jul 23, 20257.087.507.067.477.445.96%2,885,200
Jul 22, 20256.977.086.977.057.021.15%1,497,700
Jul 21, 20257.087.186.936.976.94-1.27%1,854,000
Jul 18, 20257.057.096.967.067.030.57%1,427,200