SES - Delayed Quote
SGD
iFAST Corporation Ltd. (AIY.SI)
7.85
-0.15
(-1.88%)
At close: 5:11:16 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
8.00
8.06
7.85
7.85
7.85
874,600
Oct 28, 2026
8.03
8.16
8.00
8.00
8.00
872,000
Oct 27, 2026
8.22
8.61
7.72
8.00
8.00
3,568,200
Oct 26, 2026
8.08
8.08
7.87
8.01
8.01
604,100
Oct 23, 2026
8.00
8.08
7.93
8.06
8.06
542,100
Oct 22, 2026
8.11
8.19
7.96
7.99
7.99
741,800
Oct 21, 2026
7.92
8.15
7.92
8.11
8.11
836,700
Oct 20, 2026
8.03
8.03
7.92
7.92
7.92
460,600
Oct 19, 2026
7.92
8.03
7.92
8.03
8.03
415,500
Oct 16, 2026
7.89
8.06
7.89
7.93
7.93
808,700
Oct 15, 2026
8.04
8.04
7.85
7.89
7.89
1,081,000
Oct 14, 2026
8.08
8.13
8.00
8.09
8.09
648,400
Oct 13, 2026
8.16
8.23
8.05
8.08
8.08
937,000
Oct 12, 2026
7.92
8.22
7.92
8.16
8.16
1,022,300
Oct 9, 2026
7.95
7.95
7.79
7.92
7.92
1,212,100
Oct 8, 2026
8.17
8.17
7.94
7.95
7.95
1,279,700
Oct 7, 2026
8.04
8.19
8.03
8.17
8.17
1,274,600
Oct 6, 2026
8.11
8.11
8.00
8.02
8.02
967,200
Oct 5, 2026
8.11
8.18
8.07
8.09
8.09
1,041,900
Oct 2, 2026
8.32
8.33
8.09
8.10
8.10
1,741,000
Oct 1, 2026
8.44
8.44
8.30
8.31
8.31
1,323,100
Sep 30, 2026
8.52
8.58
8.42
8.42
8.42
1,605,200
Sep 29, 2026
8.51
8.57
8.46
8.52
8.52
646,300
Sep 28, 2026
8.70
8.70
8.51
8.51
8.51
1,835,700
Sep 25, 2026
8.74
8.78
8.70
8.70
8.70
815,000
Sep 24, 2026
8.76
8.81
8.74
8.77
8.77
421,500
Sep 23, 2026
8.89
8.91
8.76
8.76
8.76
820,800
Sep 22, 2026
8.73
8.92
8.72
8.87
8.87
1,150,700
Sep 21, 2026
8.80
8.80
8.70
8.70
8.70
1,042,400
Sep 18, 2026
8.83
8.85
8.76
8.76
8.76
745,500
Sep 17, 2026
8.81
8.84
8.76
8.84
8.84
637,700
Sep 16, 2026
8.92
8.93
8.80
8.81
8.81
853,000
Sep 15, 2026
8.89
9.07
8.89
8.92
8.92
2,371,900
Sep 14, 2026
9.04
9.04
8.89
8.89
8.89
880,300
Sep 11, 2026
9.00
9.04
8.88
9.04
9.04
1,008,600
Sep 10, 2026
8.99
9.05
8.82
9.01
9.01
1,402,100
Sep 9, 2026
9.03
9.04
8.93
9.00
9.00
524,200
Sep 8, 2026
9.04
9.07
8.99
9.02
9.02
462,300
Sep 7, 2026
8.90
9.09
8.90
9.02
9.02
1,119,500
Sep 4, 2026
8.81
8.95
8.81
8.90
8.90
606,600
Sep 3, 2026
8.81
8.86
8.74
8.81
8.81
1,102,700
Sep 2, 2026
8.80
8.85
8.78
8.80
8.80
683,400
Sep 1, 2026
8.85
8.86
8.78
8.80
8.80
704,400
Aug 31, 2026
8.91
8.93
8.86
8.88
8.88
524,500
Aug 28, 2026
8.86
8.94
8.86
8.86
8.86
656,500
Aug 27, 2026
8.93
8.94
8.86
8.87
8.87
758,900
Aug 26, 2026
9.01
9.01
8.93
8.93
8.93
589,500
Aug 25, 2026
8.96
9.01
8.91
9.00
9.00
721,900
Aug 24, 2026
8.88
9.04
8.88
9.01
9.01
1,014,300
Aug 21, 2026
8.98
8.98
8.88
8.88
8.88
646,200
Aug 20, 2026
8.95
9.01
8.92
8.98
8.98
656,300
Aug 19, 2026
8.97
8.98
8.90
8.94
8.94
450,600
Aug 18, 2026
9.03
9.04
8.96
8.97
8.97
337,200
Aug 17, 2026
8.88
9.03
8.88
9.02
9.02
482,700
Aug 14, 2026
8.96
8.96
8.87
8.92
8.92
413,800
Aug 13, 2026
9.03
9.08
8.93
8.96
8.96
699,000
Aug 12, 2026
9.01
9.07
9.00
9.05
9.05
759,000
Aug 11, 2026
8.89
9.02
8.86
9.01
9.01
910,200
Aug 7, 2026
8.85
8.92
8.80
8.89
8.89
880,300
Aug 6, 2026
8.98
8.98
8.81
8.82
8.82
1,462,900
Aug 5, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
9.11
9.12
8.91
8.96
8.96
1,353,200
Aug 4, 2026
9.10
9.30
9.07
9.10
9.07
1,912,600
Aug 3, 2026
9.14
9.19
9.05
9.08
9.05
886,900
Jul 31, 2026
8.98
9.20
8.96
9.09
9.06
1,767,800
Jul 30, 2026
8.87
8.96
8.83
8.90
8.87
1,504,400
Jul 29, 2026
8.77
8.96
8.70
8.95
8.92
1,521,500
Jul 28, 2026
9.03
9.03
8.71
8.75
8.72
3,083,600
Jul 27, 2026
9.35
9.47
9.03
9.03
9.00
3,194,700
Jul 24, 2026
9.57
9.57
9.25
9.28
9.25
1,450,100
Jul 23, 2026
9.42
9.62
9.40
9.58
9.55
1,978,500
Jul 22, 2026
9.41
9.46
9.23
9.45
9.42
1,232,000
Jul 21, 2026
9.44
9.52
9.35
9.38
9.35
1,441,500
Jul 20, 2026
9.59
9.62
9.38
9.38
9.35
1,609,900
Jul 17, 2026
9.52
9.60
9.41
9.57
9.54
2,145,900
Jul 16, 2026
9.43
9.55
9.36
9.54
9.51
2,141,600
Jul 15, 2026
9.30
9.44
9.22
9.44
9.41
2,149,800
Jul 14, 2026
9.19
9.35
9.08
9.29
9.26
1,339,300
Jul 13, 2026
9.03
9.26
8.99
9.24
9.21
1,265,800
Jul 10, 2026
9.20
9.35
9.05
9.07
9.04
1,478,700
Jul 9, 2026
8.91
9.23
8.88
9.21
9.18
2,307,000
Jul 8, 2026
8.85
8.98
8.80
8.95
8.92
1,232,800
Jul 7, 2026
8.94
8.95
8.84
8.87
8.84
704,500
Jul 6, 2026
8.99
9.06
8.88
8.92
8.89
694,000
Jul 3, 2026
8.92
9.04
8.87
8.97
8.94
840,300
Jul 2, 2026
8.85
8.93
8.83
8.91
8.88
506,400
Jul 1, 2026
8.85
8.93
8.85
8.85
8.82
612,600
Jun 30, 2026
8.94
8.94
8.83
8.83
8.80
544,500
Jun 29, 2026
8.93
8.99
8.88
8.96
8.93
772,700
Jun 26, 2026
9.00
9.00
8.86
8.89
8.86
708,200
Jun 25, 2026
9.10
9.13
8.99
9.03
9.00
731,800
Jun 24, 2026
9.26
9.26
9.10
9.10
9.07
506,200
Jun 23, 2026
9.16
9.41
9.16
9.25
9.22
2,030,900
Jun 22, 2026
9.10
9.17
9.04
9.15
9.12
1,129,900
Jun 19, 2026
9.13
9.21
9.08
9.11
9.08
684,900
Jun 18, 2026
9.03
9.13
8.96
9.13
9.10
855,900
Jun 17, 2026
9.00
9.05
8.94
9.04
9.01
654,100
Jun 16, 2026
9.07
9.08
8.93
8.95
8.92
1,139,400
Jun 15, 2026
8.88
9.05
8.86
9.00
8.97
1,046,900
Jun 12, 2026
8.78
8.80
8.73
8.76
8.73
433,600
Jun 11, 2026
8.64
8.76
8.64
8.71
8.68
514,900
Jun 10, 2026
8.68
8.70
8.57
8.61
8.58
613,000
Jun 9, 2026
8.80
8.82
8.70
8.70
8.67
704,600
Jun 8, 2026
8.87
8.87
8.73
8.74
8.71
396,000
Jun 5, 2026
8.93
8.94
8.87
8.90
8.87
420,500
Jun 4, 2026
9.03
9.05
8.90
8.91
8.88
582,500
Jun 3, 2026
9.07
9.09
9.02
9.03
9.00
397,400
Jun 2, 2026
9.10
9.17
9.03
9.05
9.02
756,400
May 29, 2026
9.07
9.25
9.07
9.14
9.11
1,045,900
May 28, 2026
9.08
9.12
9.02
9.05
9.02
549,800
May 26, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
9.11
9.14
8.99
9.06
9.03
854,500
May 25, 2026
8.82
9.16
8.82
9.09
9.04
1,980,800
May 22, 2026
8.73
8.83
8.73
8.77
8.72
549,300
May 21, 2026
8.63
8.76
8.63
8.71
8.66
701,200
May 20, 2026
8.53
8.61
8.48
8.61
8.56
764,200
May 19, 2026
8.61
8.62
8.51
8.53
8.48
1,100,600
May 18, 2026
8.63
8.64
8.55
8.61
8.56
882,200
May 15, 2026
8.63
8.71
8.63
8.63
8.58
513,600
May 14, 2026
8.70
8.75
8.62
8.62
8.57
815,500
May 13, 2026
8.70
8.78
8.67
8.67
8.62
1,029,400
May 12, 2026
8.72
8.75
8.66
8.66
8.61
920,200
May 11, 2026
8.77
8.79
8.71
8.74
8.69
477,200
May 8, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
8.70
8.87
8.66
8.76
8.71
1,155,200
May 7, 2026
8.80
8.81
8.72
8.79
8.71
1,399,200
May 6, 2026
8.73
8.78
8.65
8.72
8.64
1,447,800
May 5, 2026
8.70
8.74
8.65
8.67
8.59
1,374,900
May 4, 2026
8.76
8.84
8.70
8.70
8.62
1,153,600
Apr 30, 2026
8.86
8.92
8.73
8.73
8.65
1,289,300
Apr 29, 2026
8.91
8.92
8.85
8.85
8.77
963,800
Apr 28, 2026
8.90
9.06
8.85
8.85
8.77
1,341,800
Apr 27, 2026
9.07
9.07
8.84
8.88
8.80
1,763,800
Apr 24, 2026
9.42
9.45
8.65
9.00
8.92
5,979,700
Apr 23, 2026
9.65
9.67
9.45
9.49
9.41
1,040,500
Apr 22, 2026
9.56
9.62
9.49
9.60
9.51
1,273,300
Apr 21, 2026
9.59
9.68
9.53
9.56
9.48
733,000
Apr 20, 2026
9.84
9.84
9.53
9.59
9.50
2,170,200
Apr 17, 2026
9.70
9.88
9.70
9.84
9.75
2,700,700
Apr 16, 2026
9.58
9.71
9.54
9.70
9.61
1,419,100
Apr 15, 2026
9.56
9.71
9.45
9.56
9.48
1,646,600
Apr 14, 2026
9.50
9.69
9.41
9.54
9.46
2,567,100
Apr 13, 2026
9.33
9.48
9.29
9.48
9.40
1,016,800
Apr 10, 2026
9.42
9.43
9.33
9.39
9.31
680,500
Apr 9, 2026
9.33
9.48
9.31
9.41
9.33
2,516,300
Apr 8, 2026
9.05
9.34
9.05
9.34
9.26
2,398,000
Apr 7, 2026
8.95
9.00
8.88
8.91
8.83
761,500
Apr 6, 2026
8.86
9.00
8.76
8.93
8.85
1,016,100
Apr 2, 2026
9.16
9.16
8.84
8.86
8.78
2,090,200
Apr 1, 2026
9.09
9.19
9.09
9.13
9.05
1,545,800
Mar 31, 2026
9.04
9.07
8.94
8.98
8.90
1,089,000
Mar 30, 2026
9.09
9.18
9.00
9.03
8.95
2,517,200
Mar 27, 2026
8.87
9.37
8.85
9.22
9.14
2,868,100
Mar 26, 2026
9.05
9.12
8.93
8.93
8.85
1,077,100
Mar 25, 2026
8.85
9.04
8.82
9.01
8.93
1,818,900
Mar 24, 2026
8.76
8.85
8.65
8.78
8.70
1,050,800
Mar 23, 2026
8.70
8.71
8.60
8.67
8.59
1,260,400
Mar 20, 2026
8.79
8.90
8.70
8.79
8.71
1,070,100
Mar 19, 2026
8.80
8.84
8.72
8.78
8.70
1,108,700
Mar 18, 2026
8.75
8.97
8.67
8.94
8.86
1,950,900
Mar 17, 2026
8.67
8.76
8.65
8.70
8.62
1,085,100
Mar 16, 2026
8.56
8.63
8.53
8.61
8.53
906,500
Mar 13, 2026
8.73
8.73
8.52
8.53
8.45
1,725,700
Mar 12, 2026
8.86
8.86
8.69
8.73
8.65
1,659,100
Mar 11, 2026
8.84
8.94
8.80
8.89
8.81
1,571,200
Mar 10, 2026
8.79
8.84
8.75
8.81
8.73
1,564,600
Mar 9, 2026
8.80
8.80
8.50
8.67
8.59
1,979,200
Mar 6, 2026
8.94
8.99
8.80
8.93
8.85
1,834,900
Mar 5, 2026
8.88
9.05
8.82
8.99
8.91
1,990,300
Mar 4, 2026
9.01
9.01
8.70
8.82
8.74
2,862,900
Mar 3, 2026
9.07
9.35
8.98
9.00
8.92
2,711,000
Mar 2, 2026
9.05
9.08
8.88
9.08
9.00
3,271,700
Feb 27, 2026
9.29
9.30
9.15
9.29
9.21
2,666,700
Feb 26, 2026
9.37
9.42
9.25
9.29
9.21
1,662,900
Feb 25, 2026
9.33
9.37
9.25
9.36
9.28
2,717,700
Feb 24, 2026
9.31
9.40
9.25
9.27
9.19
2,553,000
Feb 23, 2026
9.35
9.44
9.29
9.30
9.22
2,047,900
Feb 20, 2026
9.47
9.57
9.34
9.34
9.26
2,893,800
Feb 19, 2026
9.50
9.51
9.41
9.44
9.36
2,136,400
Feb 16, 2026
9.53
9.63
9.35
9.38
9.30
2,580,700
Feb 13, 2026
9.98
10.23
9.39
9.39
9.31
9,740,500
Feb 12, 2026
9.85
9.87
9.71
9.78
9.69
2,150,900
Feb 11, 2026
9.91
9.93
9.76
9.85
9.76
2,195,200
Feb 10, 2026
9.91
10.07
9.88
9.89
9.80
1,965,000
Feb 9, 2026
9.78
9.98
9.77
9.87
9.78
1,592,100
Feb 6, 2026
9.90
9.90
9.62
9.64
9.55
2,575,300
Feb 5, 2026
9.83
9.97
9.74
9.96
9.87
1,664,700
Feb 4, 2026
10.22
10.22
9.80
9.82
9.73
2,738,400
Feb 3, 2026
10.40
10.41
10.21
10.23
10.14
1,514,200
Feb 2, 2026
10.50
10.54
10.19
10.30
10.21
1,543,600
Jan 30, 2026
10.61
10.65
10.41
10.54
10.45
1,449,700
Jan 29, 2026
10.88
10.88
10.53
10.60
10.51
2,505,400
Jan 28, 2026
10.95
11.06
10.85
10.88
10.78
2,636,300
Jan 27, 2026
10.48
10.99
10.47
10.96
10.86
3,469,300
Jan 26, 2026
10.37
10.48
10.28
10.43
10.34
1,091,900
Jan 23, 2026
10.03
10.46
10.03
10.37
10.28
1,927,300
Jan 22, 2026
10.11
10.18
10.01
10.03
9.94
666,200
Jan 21, 2026
10.00
10.13
9.96
10.05
9.96
815,800
Jan 20, 2026
10.25
10.26
9.97
10.02
9.93
1,383,900
Jan 19, 2026
10.18
10.30
10.12
10.27
10.18
1,142,400
Jan 16, 2026
10.00
10.22
9.82
10.17
10.08
2,748,500
Jan 15, 2026
9.73
10.00
9.70
10.00
9.91
2,224,900
Jan 14, 2026
9.62
9.75
9.57
9.72
9.63
1,163,700
Jan 13, 2026
9.60
9.65
9.59
9.61
9.52
492,500
Jan 12, 2026
9.56
9.75
9.53
9.58
9.50
1,255,900
Jan 9, 2026
9.61
9.61
9.42
9.52
9.44
1,041,900
Jan 8, 2026
9.69
9.77
9.58
9.61
9.52
1,205,400
Jan 7, 2026
9.64
9.73
9.61
9.69
9.60
1,071,600
Jan 6, 2026
9.68
9.71
9.53
9.64
9.55
1,313,600
Jan 5, 2026
9.54
9.65
9.51
9.57
9.49
834,900
Jan 2, 2026
9.51
9.59
9.45
9.52
9.44
416,900
Dec 31, 2025
9.46
9.52
9.42
9.52
9.44
321,800
Dec 30, 2025
9.52
9.54
9.47
9.47
9.39
235,100
Dec 29, 2025
9.46
9.56
9.46
9.52
9.44
464,300
Dec 26, 2025
9.50
9.55
9.44
9.47
9.39
409,100
Dec 24, 2025
9.57
9.57
9.45
9.50
9.42
210,900
Dec 23, 2025
9.48
9.62
9.48
9.55
9.47
720,100
Dec 22, 2025
9.26
9.54
9.26
9.54
9.46
994,700
Dec 19, 2025
9.31
9.37
9.25
9.25
9.17
1,094,700
Dec 18, 2025
9.36
9.37
9.20
9.27
9.19
741,000
Dec 17, 2025
9.42
9.42
9.22
9.37
9.29
704,000
Dec 16, 2025
9.55
9.56
9.38
9.47
9.39
652,300
Dec 15, 2025
9.54
9.65
9.54
9.55
9.47
730,100
Dec 12, 2025
9.53
9.62
9.51
9.55
9.47
687,200
Dec 11, 2025
9.59
9.62
9.48
9.53
9.45
735,400
Dec 10, 2025
9.30
9.62
9.30
9.57
9.49
2,022,300
Dec 9, 2025
9.27
9.30
9.18
9.30
9.22
525,500
Dec 8, 2025
9.18
9.27
9.11
9.27
9.19
828,500
Dec 5, 2025
9.09
9.18
9.08
9.18
9.10
618,500
Dec 4, 2025
9.16
9.18
9.06
9.09
9.01
334,300
Dec 3, 2025
9.08
9.23
9.08
9.15
9.07
970,900
Dec 2, 2025
8.88
9.06
8.84
9.06
8.98
1,130,000
Dec 1, 2025
8.85
8.92
8.83
8.88
8.80
665,200
Nov 28, 2025
8.91
8.91
8.82
8.85
8.77
491,800
Nov 27, 2025
8.95
8.95
8.85
8.89
8.81
835,900
Nov 26, 2025
8.93
9.04
8.90
8.92
8.84
638,300
Nov 25, 2025
9.03
9.05
8.90
8.91
8.83
641,700
Nov 24, 2025
8.96
9.04
8.93
8.96
8.88
859,300
Nov 21, 2025
9.01
9.01
8.91
8.92
8.84
1,205,000
Nov 20, 2025
9.00
9.12
9.00
9.09
9.01
810,300
Nov 19, 2025
9.06
9.09
8.95
8.98
8.90
940,800
Nov 18, 2025
9.12
9.13
9.01
9.05
8.97
977,900
Nov 17, 2025
9.08
9.22
9.06
9.17
9.09
547,900
Nov 14, 2025
9.16
9.16
9.04
9.09
9.01
1,026,600
Nov 13, 2025
9.21
9.28
9.18
9.18
9.10
780,600
Nov 12, 2025
9.15
9.25
9.08
9.19
9.11
981,900
Nov 11, 2025
9.21
9.31
9.13
9.15
9.07
1,433,200
Nov 10, 2025
9.19
9.26
9.15
9.19
9.11
592,300
Nov 7, 2025
9.49
9.49
9.15
9.18
9.10
1,696,000
Nov 6, 2025
9.46
9.53
9.38
9.49
9.41
814,800
Nov 5, 2025
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
9.52
9.56
9.32
9.45
9.37
915,200
Nov 4, 2025
9.67
9.71
9.55
9.62
9.51
1,443,800
Nov 3, 2025
9.71
9.81
9.64
9.67
9.56
1,299,100
Oct 31, 2025
9.77
9.84
9.57
9.69
9.58
1,847,400
Oct 30, 2025
9.79
9.79
9.61
9.72
9.61
1,123,300
Oct 29, 2025
9.80
9.88
9.68
9.75
9.64
1,145,200
