iFAST Corporation Ltd. (SGX:AIY)
Singapore
· Delayed Price · Currency is SGD 9.18
+0.09 (0.99%)
At close: Dec 5, 2025
iFAST Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.09 | 9.18 | 9.08 | 9.18 | 9.18 | 0.99% | 618,500 |
| Dec 4, 2025 | 9.16 | 9.18 | 9.06 | 9.09 | 9.09 | -0.66% | 334,300 |
| Dec 3, 2025 | 9.08 | 9.23 | 9.08 | 9.15 | 9.15 | 0.99% | 970,900 |
| Dec 2, 2025 | 8.88 | 9.06 | 8.84 | 9.06 | 9.06 | 2.03% | 1,130,000 |
| Dec 1, 2025 | 8.85 | 8.92 | 8.83 | 8.88 | 8.88 | 0.34% | 665,200 |
| Nov 28, 2025 | 8.91 | 8.91 | 8.82 | 8.85 | 8.85 | -0.45% | 491,800 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.85 | 8.89 | 8.89 | -0.34% | 835,900 |
| Nov 26, 2025 | 8.93 | 9.04 | 8.90 | 8.92 | 8.92 | 0.11% | 638,300 |
| Nov 25, 2025 | 9.03 | 9.05 | 8.90 | 8.91 | 8.91 | -0.56% | 641,700 |
| Nov 24, 2025 | 8.96 | 9.04 | 8.93 | 8.96 | 8.96 | 0.45% | 859,300 |
| Nov 21, 2025 | 9.01 | 9.01 | 8.91 | 8.92 | 8.92 | -1.87% | 1,205,000 |
| Nov 20, 2025 | 9.00 | 9.12 | 9.00 | 9.09 | 9.09 | 1.22% | 810,300 |
| Nov 19, 2025 | 9.06 | 9.09 | 8.95 | 8.98 | 8.98 | -0.77% | 940,800 |
| Nov 18, 2025 | 9.12 | 9.13 | 9.01 | 9.05 | 9.05 | -1.31% | 977,900 |
| Nov 17, 2025 | 9.08 | 9.22 | 9.06 | 9.17 | 9.17 | 0.88% | 547,900 |
| Nov 14, 2025 | 9.16 | 9.16 | 9.04 | 9.09 | 9.09 | -0.98% | 1,026,600 |
| Nov 13, 2025 | 9.21 | 9.28 | 9.18 | 9.18 | 9.18 | -0.11% | 780,600 |
| Nov 12, 2025 | 9.15 | 9.25 | 9.08 | 9.19 | 9.19 | 0.44% | 981,900 |
| Nov 11, 2025 | 9.21 | 9.31 | 9.13 | 9.15 | 9.15 | -0.44% | 1,433,200 |
| Nov 10, 2025 | 9.19 | 9.26 | 9.15 | 9.19 | 9.19 | 0.11% | 592,300 |
| Nov 7, 2025 | 9.49 | 9.49 | 9.15 | 9.18 | 9.18 | -3.27% | 1,696,000 |
| Nov 6, 2025 | 9.46 | 9.53 | 9.38 | 9.49 | 9.49 | 0.42% | 814,800 |
| Nov 5, 2025 | 9.52 | 9.56 | 9.32 | 9.45 | 9.45 | -1.77% | 915,200 |
| Nov 4, 2025 | 9.67 | 9.71 | 9.55 | 9.62 | 9.60 | -0.52% | 1,443,800 |
| Nov 3, 2025 | 9.71 | 9.81 | 9.64 | 9.67 | 9.65 | -0.21% | 1,299,100 |
| Oct 31, 2025 | 9.77 | 9.84 | 9.57 | 9.69 | 9.67 | -0.31% | 1,847,400 |
| Oct 30, 2025 | 9.79 | 9.79 | 9.61 | 9.72 | 9.70 | -0.31% | 1,123,300 |
| Oct 29, 2025 | 9.80 | 9.88 | 9.68 | 9.75 | 9.73 | -0.31% | 1,145,200 |
| Oct 28, 2025 | 9.89 | 9.96 | 9.78 | 9.78 | 9.76 | -0.31% | 2,503,300 |
| Oct 27, 2025 | 9.51 | 9.99 | 9.51 | 9.81 | 9.79 | 6.28% | 4,162,200 |
| Oct 24, 2025 | 9.23 | 9.30 | 9.12 | 9.23 | 9.21 | -0.11% | 1,162,200 |
| Oct 23, 2025 | 9.18 | 9.24 | 8.98 | 9.24 | 9.22 | 1.32% | 1,238,900 |
| Oct 22, 2025 | 9.18 | 9.23 | 9.09 | 9.12 | 9.10 | 0.22% | 1,229,600 |
| Oct 21, 2025 | 9.02 | 9.25 | 9.02 | 9.10 | 9.08 | 3.17% | 1,755,200 |
| Oct 17, 2025 | 9.22 | 9.22 | 8.81 | 8.82 | 8.80 | -4.44% | 1,614,900 |
| Oct 16, 2025 | 9.28 | 9.31 | 9.14 | 9.23 | 9.21 | 0.33% | 925,600 |
| Oct 15, 2025 | 9.13 | 9.29 | 9.13 | 9.20 | 9.18 | 1.21% | 1,099,600 |
| Oct 14, 2025 | 9.48 | 9.50 | 9.08 | 9.09 | 9.07 | -3.81% | 1,839,600 |
| Oct 13, 2025 | 9.26 | 9.50 | 9.10 | 9.45 | 9.43 | 0.21% | 1,108,400 |
| Oct 10, 2025 | 9.60 | 9.61 | 9.42 | 9.43 | 9.41 | -1.98% | 1,355,000 |
| Oct 9, 2025 | 9.48 | 9.65 | 9.44 | 9.62 | 9.60 | 1.91% | 1,534,500 |
| Oct 8, 2025 | 9.35 | 9.54 | 9.28 | 9.44 | 9.42 | 1.18% | 1,323,400 |
| Oct 7, 2025 | 9.28 | 9.35 | 9.23 | 9.33 | 9.31 | 0.65% | 825,200 |
| Oct 6, 2025 | 9.10 | 9.35 | 9.10 | 9.27 | 9.25 | 1.87% | 1,345,300 |
| Oct 3, 2025 | 9.09 | 9.24 | 9.08 | 9.10 | 9.08 | 0.33% | 1,065,000 |
| Oct 2, 2025 | 8.88 | 9.08 | 8.88 | 9.07 | 9.05 | 2.14% | 1,207,700 |
| Oct 1, 2025 | 8.87 | 9.00 | 8.87 | 8.88 | 8.86 | 0.11% | 709,600 |
| Sep 30, 2025 | 8.76 | 8.88 | 8.71 | 8.87 | 8.85 | 1.49% | 747,100 |
| Sep 29, 2025 | 8.71 | 8.77 | 8.63 | 8.74 | 8.72 | 0.46% | 719,500 |
| Sep 26, 2025 | 8.88 | 8.88 | 8.69 | 8.70 | 8.68 | -2.03% | 856,900 |