Skip to main content
iFAST Corporation Ltd. (SGX:AIY)
Singapore flag Singapore · Delayed Price · Currency is SGD
8.86
+0.01 (0.11%)
Apr 29, 2026, 1:09 PM SGT

iFAST Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.918.928.858.89-0.45%121,000
Apr 28, 20268.909.068.858.858.85-0.34%1,341,800
Apr 27, 20269.079.078.848.888.88-1.33%1,763,800
Apr 24, 20269.429.458.659.009.00-5.16%5,979,700
Apr 23, 20269.659.679.459.499.49-1.15%1,040,500
Apr 22, 20269.569.629.499.609.600.42%1,273,300
Apr 21, 20269.599.689.539.569.56-0.31%733,000
Apr 20, 20269.849.849.539.599.59-2.54%2,170,200
Apr 17, 20269.709.889.709.849.841.44%2,700,700
Apr 16, 20269.589.719.549.709.701.46%1,419,100
Apr 15, 20269.569.719.459.569.560.21%1,646,600
Apr 14, 20269.509.699.419.549.540.63%2,567,100
Apr 13, 20269.339.489.299.489.480.96%1,016,800
Apr 10, 20269.429.439.339.399.39-0.21%680,500
Apr 9, 20269.339.489.319.419.410.75%2,516,300
Apr 8, 20269.059.349.059.349.344.83%2,398,000
Apr 7, 20268.959.008.888.918.91-0.22%761,500
Apr 6, 20268.869.008.768.938.930.79%1,016,100
Apr 2, 20269.169.168.848.868.86-2.96%2,090,200
Apr 1, 20269.099.199.099.139.131.67%1,545,800
Mar 31, 20269.049.078.948.988.98-0.55%1,089,000
Mar 30, 20269.099.189.009.039.03-2.06%2,517,200
Mar 27, 20268.879.378.859.229.223.25%2,868,100
Mar 26, 20269.059.128.938.938.93-0.89%1,077,100
Mar 25, 20268.859.048.829.019.012.62%1,818,900
Mar 24, 20268.768.858.658.788.781.27%1,050,800
Mar 23, 20268.708.718.608.678.67-1.37%1,260,400
Mar 20, 20268.798.908.708.798.790.11%1,070,100
Mar 19, 20268.808.848.728.788.78-1.79%1,108,700
Mar 18, 20268.758.978.678.948.942.76%1,950,900
Mar 17, 20268.678.768.658.708.701.05%1,085,100
Mar 16, 20268.568.638.538.618.610.94%906,500
Mar 13, 20268.738.738.528.538.53-2.29%1,725,700
Mar 12, 20268.868.868.698.738.73-1.80%1,659,100
Mar 11, 20268.848.948.808.898.890.91%1,571,200
Mar 10, 20268.798.848.758.818.811.61%1,564,600
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