InFinT Acquisition Corpor... (IFIN)
NYSE: IFIN
· Real-Time Price · USD
6.28
-3.72 (-37.20%)
At close: Aug 30, 2024, 9:58 PM
IFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2024 | 10.35 | 10.35 | 4.98 | 6.28 | 6.28 | -37.20% | 61,961 |
| Aug 29, 2024 | 9.59 | 10.01 | 9.59 | 10.00 | 10.00 | -5.93% | 1,200 |
| Aug 28, 2024 | 11.23 | 11.23 | 10.63 | 10.63 | 10.63 | -2.39% | 818 |
| Aug 27, 2024 | 10.89 | 10.89 | 10.58 | 10.89 | 10.89 | -4.31% | 654 |
| Aug 26, 2024 | 11.29 | 12.39 | 10.87 | 11.38 | 11.38 | -0.26% | 8,600 |
| Aug 23, 2024 | 11.00 | 11.41 | 10.31 | 11.41 | 11.41 | 10.24% | 5,241 |
| Aug 22, 2024 | 9.42 | 10.47 | 9.42 | 10.35 | 10.35 | 8.26% | 5,947 |
| Aug 21, 2024 | 9.46 | 10.29 | 9.41 | 9.56 | 9.56 | -2.55% | 10,735 |
| Aug 20, 2024 | 10.40 | 10.40 | 8.90 | 9.81 | 9.81 | -6.30% | 8,550 |
| Aug 19, 2024 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 4.39% | 911 |
| Aug 16, 2024 | 10.83 | 10.83 | 9.93 | 10.03 | 10.03 | -10.53% | 7,245 |
| Aug 15, 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 9.69% | 2,088 |
| Aug 14, 2024 | 11.75 | 11.75 | 9.89 | 10.22 | 10.22 | -13.39% | 7,661 |
| Aug 13, 2024 | 10.65 | 12.89 | 10.61 | 11.80 | 11.80 | 0.00% | 21,907 |
| Aug 12, 2024 | 10.17 | 12.49 | 10.00 | 11.80 | 11.80 | 5.55% | 28,139 |
| Aug 9, 2024 | 11.18 | 11.30 | 10.16 | 11.18 | 11.18 | 4.29% | 7,930 |
| Aug 8, 2024 | 11.71 | 11.71 | 9.00 | 10.72 | 10.72 | -9.15% | 22,664 |
| Aug 7, 2024 | 11.72 | 12.15 | 11.51 | 11.80 | 11.80 | -3.36% | 6,400 |
| Aug 6, 2024 | 11.77 | 12.74 | 11.48 | 12.21 | 12.21 | -1.21% | 28,947 |
| Aug 5, 2024 | 11.88 | 13.59 | 11.54 | 12.36 | 12.36 | 3.00% | 16,700 |