Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

iFAST Corporation Ltd. (AIY.SI)

7.19
+0.07
+(0.98%)
At close: 5:07:03 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.137.237.127.197.19805,600
Apr 24, 20257.167.167.037.127.12669,300
Apr 23, 20257.097.197.067.107.10990,800
Apr 22, 20256.807.086.757.037.031,139,100
Apr 21, 20256.636.886.636.826.82744,600
Apr 17, 20256.576.686.526.636.63671,000
Apr 16, 20256.536.646.496.606.60702,100
Apr 15, 20256.536.596.456.536.53860,100
Apr 14, 20256.306.596.306.526.52936,200
Apr 11, 20256.256.286.206.226.221,224,000
Apr 10, 20256.596.746.386.386.381,752,500
Apr 9, 20256.206.256.056.206.201,428,900
Apr 8, 20256.166.376.166.216.211,674,400
Apr 7, 20256.796.796.026.096.092,351,300
Apr 4, 20257.207.206.916.936.932,142,400
Apr 3, 20257.257.357.227.237.231,010,500
Apr 2, 20257.297.407.237.387.38881,500
Apr 1, 20257.427.437.217.287.281,220,400
Mar 28, 20257.467.467.397.427.42769,500
Mar 27, 20257.397.477.377.457.45857,100
Mar 26, 20257.287.407.277.387.38874,900
Mar 25, 20257.287.407.187.277.271,383,700
Mar 24, 20257.587.587.127.237.232,773,700
Mar 21, 20257.517.577.447.537.531,121,700
Mar 20, 20257.357.517.337.517.51965,900
Mar 19, 20257.407.447.327.327.32805,200
Mar 18, 20257.477.527.387.387.381,175,400
Mar 17, 20257.577.677.447.447.441,341,400
Mar 14, 20257.577.577.487.497.49762,700
Mar 13, 20257.707.747.517.587.581,146,800
Mar 12, 20257.827.917.607.647.641,477,700
Mar 11, 20257.707.777.567.757.751,297,300
Mar 10, 20257.777.827.677.747.74636,100
Mar 7, 20257.977.977.767.777.771,270,800
Mar 6, 20258.178.247.917.987.981,154,700
Mar 5, 20258.278.318.148.158.15702,800
Mar 4, 20258.478.498.258.298.29691,700
Mar 3, 20258.598.598.388.528.52705,700
Feb 28, 20258.788.808.548.608.601,394,200
Feb 27, 20258.608.837.938.788.782,071,000
Feb 26, 20258.568.738.528.588.581,482,600
Feb 25, 20258.258.598.258.568.563,040,700
Feb 24, 20258.108.298.068.278.271,634,400
Feb 21, 20258.118.157.988.128.121,116,600
Feb 20, 20258.208.258.078.158.151,269,200
Feb 19, 20258.138.208.138.208.201,022,600
Feb 18, 20258.078.148.068.138.131,517,100
Feb 17, 20257.898.107.898.078.073,061,100
Feb 14, 20257.897.957.807.897.891,542,600
Feb 13, 20257.787.947.727.877.875,154,800
Feb 12, 20257.577.667.507.657.65763,100
Feb 11, 20257.487.597.437.547.54891,800
Feb 10, 20257.517.527.427.457.45577,900
Feb 7, 20257.597.627.477.497.49409,200
Feb 6, 20257.587.677.557.567.56580,600
Feb 5, 20257.397.677.397.597.591,307,700
Feb 4, 20257.437.487.367.377.37451,700
Feb 3, 20257.477.487.387.417.41428,200
Jan 31, 20257.387.527.357.477.471,408,100
Jan 28, 20257.367.397.347.347.34169,300
Jan 27, 20257.397.417.357.367.36261,900
Jan 24, 20257.387.427.307.387.38335,000
Jan 23, 20257.377.447.357.357.35464,100
Jan 22, 20257.407.507.387.437.43609,900
Jan 21, 20257.437.437.327.367.36192,500
Jan 20, 20257.387.447.377.407.40413,100
Jan 17, 20257.227.377.227.327.32361,200
Jan 16, 20257.207.277.207.217.21310,100
Jan 15, 20257.207.237.187.187.18198,400
Jan 14, 20257.247.267.207.207.20330,400
Jan 13, 20257.317.317.217.227.22380,000
Jan 10, 20257.387.407.307.317.31381,000
Jan 9, 20257.397.477.387.387.38391,500
Jan 8, 20257.397.407.377.397.39274,700
Jan 7, 20257.387.427.387.387.38240,800
Jan 6, 20257.427.427.377.377.37331,000
Jan 3, 20257.467.467.377.387.38453,200
Jan 2, 20257.417.557.417.437.43435,800
Dec 31, 20247.387.427.347.417.41189,600
Dec 30, 20247.387.407.357.387.38229,600
Dec 27, 20247.417.417.377.387.38139,500
Dec 26, 20247.457.457.387.387.38231,400
Dec 24, 20247.427.467.407.427.4281,900
Dec 23, 20247.427.507.427.427.42273,400
Dec 20, 20247.507.507.327.417.41350,800
Dec 19, 20247.497.497.407.477.47457,600
Dec 18, 20247.577.577.467.527.52365,000
Dec 17, 20247.637.637.547.557.55404,200
Dec 16, 20247.587.667.557.637.63538,100
Dec 13, 20247.577.607.557.577.57294,800
Dec 12, 20247.677.707.557.607.60380,400
Dec 11, 20247.807.837.597.657.65484,800
Dec 10, 20247.897.907.797.807.80400,200
Dec 9, 20247.887.937.827.897.89717,900
Dec 6, 20247.857.927.807.907.90933,500
Dec 5, 20247.807.887.757.887.881,259,500
Dec 4, 20247.687.847.677.807.801,136,700
Dec 3, 20247.607.797.577.707.70820,600
Dec 2, 20247.457.597.447.577.57668,500
Nov 29, 20247.417.467.377.447.44489,900
Nov 28, 20247.357.427.327.407.40394,500
Nov 27, 20247.327.377.247.367.36268,000
Nov 26, 20247.417.417.297.317.31314,000
Nov 25, 20247.147.407.127.377.371,150,300
Nov 22, 20247.127.197.117.137.13274,400
Nov 21, 20247.167.177.097.107.10267,000
Nov 20, 20247.147.197.137.157.15255,600
Nov 19, 20247.107.197.107.137.13291,500
Nov 18, 20247.127.177.107.107.10266,900
Nov 15, 20247.177.187.127.137.13476,500
Nov 14, 20247.157.237.127.207.20550,000
Nov 13, 20247.177.187.137.157.15290,300
Nov 12, 20247.157.237.107.167.16628,200
Nov 11, 20247.107.187.057.157.15602,900
Nov 8, 20247.137.197.087.107.10700,700
Nov 7, 20247.247.287.137.137.13793,800
Nov 6, 20247.187.227.117.197.19634,000
Nov 5, 2024 0.015 Dividend
Nov 5, 20247.197.207.117.167.16776,900
Nov 4, 20247.347.377.157.197.181,025,500
Nov 1, 20247.517.587.287.347.321,184,300
Oct 30, 20247.487.597.487.507.48758,800
Oct 29, 20247.657.807.467.477.451,099,500
Oct 28, 20247.888.127.557.657.632,138,600
Oct 25, 20247.757.827.727.757.73343,400
Oct 24, 20247.737.807.687.757.73214,100
Oct 23, 20247.857.877.707.737.71292,900
Oct 22, 20247.747.887.747.857.83368,400
Oct 21, 20247.767.867.747.797.77368,100
Oct 18, 20247.637.777.617.757.73260,800
Oct 17, 20247.707.807.617.647.62391,800
Oct 16, 20247.847.847.697.707.68378,600
Oct 15, 20247.847.967.837.867.84363,800
Oct 14, 20247.988.007.707.847.82666,300
Oct 11, 20247.998.007.947.967.94567,700
Oct 10, 20247.878.007.877.987.961,304,200
Oct 9, 20247.607.857.607.837.811,507,900
Oct 8, 20247.657.757.577.577.55958,700
Oct 7, 20247.517.647.517.627.60797,600
Oct 4, 20247.277.527.277.497.471,233,800
Oct 3, 20247.327.347.227.267.24317,800
Oct 2, 20247.357.367.307.327.30295,800
Oct 1, 20247.317.387.317.377.35486,100
Sep 30, 20247.227.347.227.307.28716,100
Sep 27, 20247.187.297.157.247.22379,300
Sep 26, 20247.157.257.147.197.18323,400
Sep 25, 20247.247.267.127.157.14501,900
Sep 24, 20247.127.277.087.217.19923,300
Sep 23, 20247.137.137.077.097.08124,000
Sep 20, 20247.117.177.087.137.12316,500
Sep 19, 20247.027.127.007.097.08367,400
Sep 18, 20247.037.036.987.006.99117,200
Sep 17, 20247.007.076.997.027.01302,200
Sep 16, 20247.047.046.957.006.99347,000
Sep 13, 20247.057.107.037.037.02224,200
Sep 12, 20246.937.066.927.027.01523,800
Sep 11, 20246.936.946.906.936.92161,300
Sep 10, 20246.906.956.906.956.94234,100
Sep 9, 20246.876.956.846.906.89481,000
Sep 6, 20246.996.996.926.956.94250,000
Sep 5, 20246.957.016.867.006.99526,400
Sep 4, 20246.896.956.786.926.91578,000
Sep 3, 20247.077.106.886.916.901,478,300
Sep 2, 20247.087.157.067.067.05168,000
Aug 30, 20247.097.117.037.077.06263,100
Aug 29, 20247.027.056.997.027.01324,200
Aug 28, 20247.157.167.067.077.06299,900
Aug 27, 20247.187.247.147.157.14245,600
Aug 26, 20247.247.297.167.167.15210,800
Aug 23, 20247.257.287.057.227.20449,200
Aug 22, 20247.317.347.207.287.26343,600
Aug 21, 20247.357.357.257.287.26204,600
Aug 20, 20247.297.407.277.327.30444,900
Aug 19, 20247.297.297.177.247.22263,200
Aug 16, 20247.227.327.217.297.27416,400
Aug 15, 20247.187.197.107.177.16185,900
Aug 14, 20247.177.287.087.167.15616,300
Aug 13, 20246.897.226.897.137.12918,400
Aug 12, 20246.886.936.826.826.81253,600
Aug 8, 20246.916.916.826.886.87274,300
Aug 7, 20246.846.976.836.876.86490,200
Aug 6, 2024 0.015 Dividend
Aug 6, 20247.017.056.786.846.83864,100
Aug 5, 20247.167.166.806.966.931,397,600
Aug 2, 20247.407.457.247.257.22522,000
Aug 1, 20247.517.677.407.427.39699,500
Jul 31, 20247.407.547.337.507.47563,400
Jul 30, 20247.487.487.347.417.38324,900
Jul 29, 20247.557.637.437.437.40702,100
Jul 26, 20247.407.617.407.507.471,628,600
Jul 25, 20247.277.277.107.117.08764,300
Jul 24, 20247.237.327.237.277.24372,500
Jul 23, 20247.287.347.207.227.19406,400
Jul 22, 20247.337.337.247.277.24312,100
Jul 19, 20247.337.377.297.357.32218,300
Jul 18, 20247.477.477.267.427.39779,100
Jul 17, 20247.577.597.477.477.44302,600
Jul 16, 20247.607.627.517.587.55376,400
Jul 15, 20247.477.637.477.597.56265,600
Jul 12, 20247.587.647.547.587.55353,900
Jul 11, 20247.557.617.497.497.46278,600
Jul 10, 20247.537.597.487.547.51291,500
Jul 9, 20247.507.557.447.537.50348,000
Jul 8, 20247.467.557.377.507.47209,200
Jul 5, 20247.727.727.417.437.40442,200
Jul 4, 20247.707.737.607.677.64349,700
Jul 3, 20247.357.737.357.717.681,611,300
Jul 2, 20247.287.387.217.377.34410,500
Jul 1, 20247.207.307.147.257.22270,400
Jun 28, 20247.287.317.207.207.17128,600
Jun 27, 20247.337.337.227.237.20221,400
Jun 26, 20247.197.347.187.337.30304,800
Jun 25, 20247.287.327.157.187.15491,900
Jun 24, 20247.367.437.297.297.26259,000
Jun 21, 20247.387.397.277.367.33457,100
Jun 20, 20247.387.477.377.407.37320,700
Jun 19, 20247.367.447.317.397.36548,400
Jun 18, 20247.207.407.207.357.32604,300
Jun 14, 20247.207.257.167.207.17275,900
Jun 13, 20247.117.267.117.207.17545,000
Jun 12, 20246.997.196.977.107.07561,200
Jun 11, 20246.927.026.877.006.97361,600
Jun 10, 20246.977.006.876.926.89428,900
Jun 7, 20246.977.016.967.006.97301,500
Jun 6, 20246.967.026.966.976.94523,900
Jun 5, 20246.857.046.826.966.93585,100
Jun 4, 20246.756.856.726.846.81474,900
Jun 3, 20246.806.856.786.786.75273,900
May 31, 20246.866.866.736.776.74704,600
May 30, 20246.856.896.836.846.81230,000
May 29, 20246.946.946.846.866.83325,200
May 28, 20246.966.986.886.906.87285,300
May 27, 20246.896.996.856.926.89268,900
May 24, 2024 0.013 Dividend
May 24, 20246.906.946.836.886.85377,900
May 23, 20247.057.056.896.906.86858,500
May 21, 20247.037.097.037.047.00143,700
May 20, 20247.147.167.027.097.05457,500
May 17, 20247.197.227.127.157.11368,100
May 16, 20247.157.267.157.167.12511,100
May 15, 20247.167.207.117.157.11332,600
May 14, 20247.037.177.027.167.12524,400
May 13, 20247.207.226.987.077.03622,500
May 10, 20247.327.327.197.247.20367,300
May 9, 20247.407.407.237.297.25606,000
May 8, 2024 0.014 Dividend
May 8, 20247.457.487.377.417.36479,900
May 7, 20247.457.567.407.467.40654,100
May 6, 20247.487.517.387.447.38556,000
May 3, 20247.517.537.367.467.40766,900
May 2, 20247.427.597.387.537.471,469,800
Apr 30, 20247.657.697.307.377.311,171,700
Apr 29, 20247.217.587.187.557.492,505,800
Apr 26, 20247.287.287.027.107.041,931,900
Apr 25, 20247.057.146.916.946.88498,000

Related Tickers

3DP.AX Pointerra Limited
0.0850
-3.41%
 
PAR PAR Technology Corporation
59.81
+0.59%
 
9660.HK Horizon Robotics
5.810
+3.75%
 
2556.HK Marketingforce Management Ltd
39.700
-3.29%
 
3738.HK Vobile Group Limited
3.070
-5.83%
 
KFINTECH.BO KFin Technologies Limited
1,219.95
-0.53%
 
0596.HK INSPUR DIGI ENT
7.360
+5.14%
 
NWL.AX Netwealth Group Limited
26.40
-0.53%
 
NXL.AX Nuix Limited
2.4300
+3.40%
 
CLBS.L Celebrus Technologies plc
177.50
+1.43%