iFAST Corporation Ltd AIY
SGX · Singapore · Technology Services
SGD 8.31-0.11 (-1.31%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 8.31 | -1.31% | SGD 8.44 | SGD 8.44 | SGD 8.30 | 1.32M |
| 2026-09-30 | SGD 8.42 | -1.17% | SGD 8.52 | SGD 8.58 | SGD 8.42 | 1.61M |
| 2026-09-29 | SGD 8.52 | +0.12% | SGD 8.51 | SGD 8.57 | SGD 8.46 | 646.30K |
| 2026-09-28 | SGD 8.51 | -2.18% | SGD 8.70 | SGD 8.70 | SGD 8.51 |
| 1.84M |
| 2026-09-25 | SGD 8.70 | -0.80% | SGD 8.74 | SGD 8.78 | SGD 8.70 | 815.00K |
| 2026-09-24 | SGD 8.77 | +0.11% | SGD 8.76 | SGD 8.81 | SGD 8.74 | 421.50K |
| 2026-09-23 | SGD 8.76 | -1.24% | SGD 8.89 | SGD 8.91 | SGD 8.76 | 820.80K |
| 2026-09-22 | SGD 8.87 | +1.95% | SGD 8.73 | SGD 8.92 | SGD 8.72 | 1.15M |
| 2026-09-21 | SGD 8.70 | -0.68% | SGD 8.80 | SGD 8.80 | SGD 8.70 | 1.04M |
| 2026-09-18 | SGD 8.76 | -0.90% | SGD 8.83 | SGD 8.85 | SGD 8.76 | 745.50K |
| 2026-09-17 | SGD 8.84 | +0.34% | SGD 8.81 | SGD 8.84 | SGD 8.76 | 637.70K |
| 2026-09-16 | SGD 8.81 | -1.23% | SGD 8.92 | SGD 8.93 | SGD 8.80 | 853.00K |
| 2026-09-15 | SGD 8.92 | +0.34% | SGD 8.89 | SGD 9.07 | SGD 8.89 | 2.37M |
| 2026-09-14 | SGD 8.89 | -1.66% | SGD 9.04 | SGD 9.04 | SGD 8.89 | 880.30K |
| 2026-09-11 | SGD 9.04 | +0.33% | SGD 9.00 | SGD 9.04 | SGD 8.88 | 1.01M |
| 2026-09-10 | SGD 9.01 | +0.11% | SGD 8.99 | SGD 9.05 | SGD 8.82 | 1.40M |
| 2026-09-09 | SGD 9.00 | -0.22% | SGD 9.03 | SGD 9.04 | SGD 8.93 | 524.20K |
| 2026-09-08 | SGD 9.02 | 0.00% | SGD 9.04 | SGD 9.07 | SGD 8.99 | 462.30K |
| 2026-09-07 | SGD 9.02 | +1.35% | SGD 8.90 | SGD 9.09 | SGD 8.90 | 1.12M |
| 2026-09-04 | SGD 8.90 | +1.02% | SGD 8.81 | SGD 8.95 | SGD 8.81 | 606.60K |
| 2026-09-03 | SGD 8.81 | +0.11% | SGD 8.81 | SGD 8.86 | SGD 8.74 | 1.10M |
| 2026-09-02 | SGD 8.80 | 0.00% | SGD 8.80 | SGD 8.85 | SGD 8.78 | 683.40K |
| 2026-09-01 | SGD 8.80 | -0.90% | SGD 8.85 | SGD 8.86 | SGD 8.78 | 704.40K |
| 2026-08-31 | SGD 8.88 | +0.23% | SGD 8.91 | SGD 8.93 | SGD 8.86 | 524.50K |
| 2026-08-28 | SGD 8.86 | -0.11% | SGD 8.86 | SGD 8.94 | SGD 8.86 | 656.50K |
| 2026-08-27 | SGD 8.87 | -0.67% | SGD 8.93 | SGD 8.94 | SGD 8.86 | 758.90K |
| 2026-08-26 | SGD 8.93 | -0.78% | SGD 9.01 | SGD 9.01 | SGD 8.93 | 589.50K |
| 2026-08-25 | SGD 9.00 | -0.11% | SGD 8.96 | SGD 9.01 | SGD 8.91 | 721.90K |
| 2026-08-24 | SGD 9.01 | +1.46% | SGD 8.88 | SGD 9.04 | SGD 8.88 | 1.01M |
| 2026-08-21 | SGD 8.88 | -1.11% | SGD 8.98 | SGD 8.98 | SGD 8.88 | 646.20K |
| 2026-08-20 | SGD 8.98 | +0.45% | SGD 8.95 | SGD 9.01 | SGD 8.92 | 656.30K |
| 2026-08-19 | SGD 8.94 | -0.33% | SGD 8.97 | SGD 8.98 | SGD 8.90 | 450.60K |
| 2026-08-18 | SGD 8.97 | -0.55% | SGD 9.03 | SGD 9.04 | SGD 8.96 | 337.20K |
| 2026-08-17 | SGD 9.02 | +1.12% | SGD 8.88 | SGD 9.03 | SGD 8.88 | 482.70K |
| 2026-08-14 | SGD 8.92 | -0.45% | SGD 8.96 | SGD 8.96 | SGD 8.87 | 413.80K |
| 2026-08-13 | SGD 8.96 | -0.99% | SGD 9.03 | SGD 9.08 | SGD 8.93 | 699.00K |
| 2026-08-12 | SGD 9.05 | +0.44% | SGD 9.01 | SGD 9.07 | SGD 9.00 | 759.00K |
| 2026-08-11 | SGD 9.01 | +1.35% | SGD 8.89 | SGD 9.02 | SGD 8.86 | 910.20K |
| 2026-08-07 | SGD 8.89 | +0.79% | SGD 8.85 | SGD 8.92 | SGD 8.80 | 880.30K |
| 2026-08-06 | SGD 8.82 | -1.56% | SGD 8.98 | SGD 8.98 | SGD 8.81 | 1.46M |
| 2026-08-05 | SGD 8.96 | -1.54% | SGD 9.11 | SGD 9.12 | SGD 8.91 | 1.35M |
| 2026-08-04 | SGD 9.10 | +0.22% | SGD 9.10 | SGD 9.30 | SGD 9.07 | 1.91M |
| 2026-08-03 | SGD 9.08 | -0.11% | SGD 9.14 | SGD 9.19 | SGD 9.05 | 886.90K |
| 2026-07-31 | SGD 9.09 | +2.13% | SGD 8.98 | SGD 9.20 | SGD 8.96 | 1.77M |
| 2026-07-30 | SGD 8.90 | -0.56% | SGD 8.87 | SGD 8.96 | SGD 8.83 | 1.50M |
| 2026-07-29 | SGD 8.95 | +2.29% | SGD 8.77 | SGD 8.96 | SGD 8.70 | 1.52M |
| 2026-07-28 | SGD 8.75 | -3.10% | SGD 9.03 | SGD 9.03 | SGD 8.71 | 3.08M |
| 2026-07-27 | SGD 9.03 | -2.69% | SGD 9.35 | SGD 9.47 | SGD 9.03 | 3.19M |
| 2026-07-24 | SGD 9.28 | -3.13% | SGD 9.57 | SGD 9.57 | SGD 9.25 | 1.45M |
| 2026-07-23 | SGD 9.58 | +1.38% | SGD 9.42 | SGD 9.62 | SGD 9.40 | 1.98M |
| 2026-07-22 | SGD 9.45 | +0.75% | SGD 9.41 | SGD 9.46 | SGD 9.23 | 1.23M |
| 2026-07-21 | SGD 9.38 | 0.00% | SGD 9.44 | SGD 9.52 | SGD 9.35 | 1.44M |
| 2026-07-20 | SGD 9.38 | -1.99% | SGD 9.59 | SGD 9.62 | SGD 9.38 | 1.61M |
| 2026-07-17 | SGD 9.57 | +0.31% | SGD 9.52 | SGD 9.60 | SGD 9.41 | 2.15M |
| 2026-07-16 | SGD 9.54 | +1.06% | SGD 9.43 | SGD 9.55 | SGD 9.36 | 2.14M |
| 2026-07-15 | SGD 9.44 | +1.61% | SGD 9.30 | SGD 9.44 | SGD 9.22 | 2.15M |
| 2026-07-14 | SGD 9.29 | +0.54% | SGD 9.19 | SGD 9.35 | SGD 9.08 | 1.34M |
| 2026-07-13 | SGD 9.24 | +1.87% | SGD 9.03 | SGD 9.26 | SGD 8.99 | 1.27M |
| 2026-07-10 | SGD 9.07 | -1.52% | SGD 9.20 | SGD 9.35 | SGD 9.05 | 1.48M |
| 2026-07-09 | SGD 9.21 | +2.91% | SGD 8.91 | SGD 9.23 | SGD 8.88 | 2.31M |
| 2026-07-08 | SGD 8.95 | +0.90% | SGD 8.85 | SGD 8.98 | SGD 8.80 | 1.23M |
| 2026-07-07 | SGD 8.87 | -0.56% | SGD 8.94 | SGD 8.95 | SGD 8.84 | 704.50K |
| 2026-07-06 | SGD 8.92 | -0.56% | SGD 8.99 | SGD 9.06 | SGD 8.88 | 694.00K |
| 2026-07-03 | SGD 8.97 | +0.67% | SGD 8.92 | SGD 9.04 | SGD 8.87 | 840.30K |
| 2026-07-02 | SGD 8.91 | +0.68% | SGD 8.85 | SGD 8.93 | SGD 8.83 | 506.40K |
| 2026-07-01 | SGD 8.85 | +0.23% | SGD 8.85 | SGD 8.93 | SGD 8.85 | 612.60K |
| 2026-06-30 | SGD 8.83 | -1.45% | SGD 8.94 | SGD 8.94 | SGD 8.83 | 544.50K |
| 2026-06-29 | SGD 8.96 | +0.79% | SGD 8.93 | SGD 8.99 | SGD 8.88 | 772.70K |
| 2026-06-26 | SGD 8.89 | -1.55% | SGD 9.00 | SGD 9.00 | SGD 8.86 | 708.20K |
| 2026-06-25 | SGD 9.03 | -0.77% | SGD 9.10 | SGD 9.13 | SGD 8.99 | 731.80K |
| 2026-06-24 | SGD 9.10 | -1.62% | SGD 9.26 | SGD 9.26 | SGD 9.10 | 506.20K |
| 2026-06-23 | SGD 9.25 | +1.09% | SGD 9.16 | SGD 9.41 | SGD 9.16 | 2.03M |
| 2026-06-22 | SGD 9.15 | +0.44% | SGD 9.10 | SGD 9.17 | SGD 9.04 | 1.13M |
| 2026-06-19 | SGD 9.11 | -0.22% | SGD 9.13 | SGD 9.21 | SGD 9.08 | 684.90K |
| 2026-06-18 | SGD 9.13 | +1.00% | SGD 9.03 | SGD 9.13 | SGD 8.96 | 855.90K |
| 2026-06-17 | SGD 9.04 | +1.01% | SGD 9.00 | SGD 9.05 | SGD 8.94 | 654.10K |
| 2026-06-16 | SGD 8.95 | -0.56% | SGD 9.07 | SGD 9.08 | SGD 8.93 | 1.14M |
| 2026-06-15 | SGD 9.00 | +2.74% | SGD 8.88 | SGD 9.05 | SGD 8.86 | 1.05M |
| 2026-06-12 | SGD 8.76 | +0.57% | SGD 8.78 | SGD 8.80 | SGD 8.73 | 433.60K |
| 2026-06-11 | SGD 8.71 | +1.16% | SGD 8.64 | SGD 8.76 | SGD 8.64 | 514.90K |
| 2026-06-10 | SGD 8.61 | -1.03% | SGD 8.68 | SGD 8.70 | SGD 8.57 | 613.00K |
| 2026-06-09 | SGD 8.70 | -0.46% | SGD 8.80 | SGD 8.82 | SGD 8.70 | 704.60K |
| 2026-06-08 | SGD 8.74 | -1.80% | SGD 8.87 | SGD 8.87 | SGD 8.73 | 396.00K |
| 2026-06-05 | SGD 8.90 | -0.11% | SGD 8.93 | SGD 8.94 | SGD 8.87 | 420.50K |
| 2026-06-04 | SGD 8.91 | -1.33% | SGD 9.03 | SGD 9.05 | SGD 8.90 | 582.50K |
| 2026-06-03 | SGD 9.03 | -0.22% | SGD 9.07 | SGD 9.09 | SGD 9.02 | 397.40K |
| 2026-06-02 | SGD 9.05 | -0.98% | SGD 9.10 | SGD 9.17 | SGD 9.03 | 756.40K |
| 2026-05-29 | SGD 9.14 | +0.99% | SGD 9.07 | SGD 9.25 | SGD 9.07 | 1.05M |
| 2026-05-28 | SGD 9.05 | -0.11% | SGD 9.08 | SGD 9.12 | SGD 9.02 | 549.80K |
| 2026-05-27 | SGD 9.06 | 0.00% | SGD 9.06 | SGD 9.06 | SGD 9.06 | 0 |