SGX Listed Stock

IFAST CORPORATION LTD. (SGX:AIY)


IFAST

SGD 8.400
+0.100 / +1.20%

Share Price as of: 2021-08-31 17:16

Market / ISIN Code: SGX Mainboard / SG1AF5000000

Sector / Industry Group / Industry: Financials / Diversified Financials / Diversified Financial Services

iFAST (SGX:AIY) Share Price History

IFAST CORPORATION LTD. AIY.SI Share Price Chart Loading In Progress ...

Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell
Volume
BuyBack
Volume
2021-08-31 8.3508.490 8.310 8.400 0.100 1.2 458,900 3,851,336 53,700 -
2021-08-30 8.4708.510 8.300 8.300 -0.170 -2.0 781,600 6,540,384 227,750 -
2021-08-27 8.5808.670 8.470 8.470 -0.120 -1.4 519,000 4,430,251 102,449 -
2021-08-26 8.3908.670 8.340 8.590 0.220 2.6 1,019,100 8,726,725 87,600 -
2021-08-25 8.2808.390 8.240 8.370 0.150 1.8 822,300 6,833,542 23,600 -
2021-08-24 8.2208.300 8.200 8.220 0.010 0.1 595,200 4,911,033 17,300 -
2021-08-23 8.2508.340 8.150 8.210 -0.010 -0.1 733,000 6,033,970 83,500 -
2021-08-20 8.2208.390 8.170 8.220 0.020 0.2 560,100 4,610,803 92,300 -
2021-08-19 8.3208.390 8.180 8.200 -0.200 -2.4 687,600 5,662,896 92,300 -
2021-08-18 8.2008.440 8.140 8.400 0.180 2.2 1,059,300 8,803,212 221,500 -
2021-08-17 8.7508.760 8.130 8.220 -0.540 -6.2 1,492,600 12,496,286 246,100 -
2021-08-16 8.8008.810 8.690 8.760 -0.040 -0.5 597,900 5,241,226 30,400 -
2021-08-13 8.7508.820 8.630 8.800 0.050 0.6 660,400 5,788,255 24,800 -
2021-08-12 8.7408.910 8.650 8.750 0.020 0.2 962,800 8,462,317 121,200 -
2021-08-11 8.3608.840 8.360 8.730 0.370 4.4 1,836,100 15,960,166 158,800 -
2021-08-10 8.3608.460 8.340 8.360 0.050 0.6 753,500 6,324,917 81,000 -
2021-08-06 8.4408.460 8.290 8.310 -0.090 -1.1 686,800 5,728,870 182,400 -
2021-08-05 8.4508.500 8.400 8.400 -0.020 -0.2 547,800 4,624,176 60,800 -
2021-08-04 XD 8.4008.550 8.360 8.420 0.120 1.4 1,411,200 11,917,007 203,200 -
2021-08-03 XD 8.4708.470 8.170 8.300 -0.170 -2.0 1,710,800 14,230,766 323,000 -
2021-08-02 CD 8.2508.660 8.160 8.470 0.450 5.6 3,596,500 30,421,126 322,500 -
2021-07-30 CD 8.1008.120 8.020 8.020 -0.100 -1.2 1,641,000 13,211,132 480,900 -
2021-07-29 CD 8.2008.260 8.020 8.120 -0.010 -0.1 2,065,600 16,779,490 569,000 -
2021-07-28 CD 8.6008.600 8.000 8.130 -0.480 -5.6 4,314,000 35,155,861 770,500 -
2021-07-27 CD 8.8908.910 8.600 8.610 -0.230 -2.6 2,707,600 23,660,172 590,500 -
2021-07-26 CD 8.9008.970 8.540 8.840 -0.340 -3.7 3,442,600 30,257,364 328,700 -
2021-07-23 9.0609.210 9.050 9.180 0.080 0.9 763,000 6,987,350 103,600 -
2021-07-22 9.2209.260 9.010 9.100 0.020 0.2 1,473,300 13,406,606 113,800 -
2021-07-21 9.1009.290 9.020 9.080 0.040 0.4 1,191,200 10,882,033 51,900 -
2021-07-19 9.1709.170 9.030 9.040 -0.140 -1.5 619,300 5,620,624 28,600 -
2021-07-16 9.2409.310 9.150 9.180 -0.060 -0.6 561,300 5,172,526 41,300 -
2021-07-15 9.3009.540 9.110 9.240 -0.060 -0.6 1,130,400 10,526,865 108,200 -
2021-07-14 9.0009.650 8.850 9.300 0.300 3.3 2,539,300 23,575,640 75,600 -
2021-07-13 8.5309.000 8.530 9.000 0.510 6.0 2,028,500 18,000,534 106,300 -
2021-07-12 8.2508.500 8.240 8.490 0.270 3.3 1,456,700 12,236,872 76,400 -
2021-07-09 8.1008.250 8.090 8.220 0.140 1.7 511,400 4,194,535 26,000 -
2021-07-08 8.2008.220 8.050 8.080 -0.090 -1.1 882,000 7,169,345 64,900 -
2021-07-07 8.2808.280 8.150 8.170 -0.080 -1.0 665,800 5,454,611 37,600 -
2021-07-06 8.3308.390 8.190 8.250 -0.080 -1.0 701,500 5,814,974 31,600 -
2021-07-05 8.1008.330 8.100 8.330 0.240 3.0 761,300 6,273,964 20,200 -
2021-07-02 8.3108.340 8.070 8.090 -0.190 -2.3 741,800 6,047,830 35,800 -
2021-07-01 8.2508.350 8.240 8.280 0.130 1.6 861,200 7,137,118 64,600 -

Note   Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note   Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note   Share buyback volume according to companys declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.


Change / % > +5% price gain
> -5% price loss
Short Sell Volume > 30% of Total Volume
> 50% of Total Volume

Your Say





Write us

Find us at the office

Blotner- Kwas street no. 55, 39246 Canberra, Australia

Give us a ring

Dymon Rothfuss
+78 715 483 676
Mon - Fri, 10:00-22:00

Write us