Mail

IFIN - InFinT Acquisition Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	10.78	10.78	10.76	10.76	10.76	4,227
07 Jun 2023	10.77	10.77	10.77	10.77	10.77	-
06 Jun 2023	10.77	10.77	10.77	10.77	10.77	-
05 Jun 2023	10.77	10.77	10.76	10.77	10.77	1,700
02 Jun 2023	10.77	10.77	10.74	10.74	10.74	400
01 Jun 2023	10.74	10.77	10.74	10.77	10.77	2,700
31 May 2023	10.73	10.73	10.73	10.73	10.73	37,900
30 May 2023	10.74	10.74	10.73	10.73	10.73	400
26 May 2023	10.72	10.72	10.72	10.72	10.72	-
25 May 2023	10.72	10.72	10.72	10.72	10.72	-
24 May 2023	10.72	10.73	10.72	10.72	10.72	6,200
23 May 2023	10.74	10.74	10.74	10.74	10.74	-
22 May 2023	10.74	10.74	10.74	10.74	10.74	100
19 May 2023	10.74	10.74	10.74	10.74	10.74	100
18 May 2023	10.71	10.71	10.71	10.71	10.71	200
17 May 2023	10.71	10.71	10.71	10.71	10.71	100
16 May 2023	10.71	10.71	10.71	10.71	10.71	41,500
15 May 2023	10.70	10.70	10.70	10.70	10.70	10,500
12 May 2023	10.69	10.69	10.69	10.69	10.69	40,300
11 May 2023	10.68	10.68	10.67	10.68	10.68	41,300
10 May 2023	10.67	10.67	10.67	10.67	10.67	100
09 May 2023	10.66	10.67	10.66	10.67	10.67	1,600
08 May 2023	10.65	10.66	10.65	10.66	10.66	700
05 May 2023	10.66	10.66	10.66	10.66	10.66	-
04 May 2023	10.66	10.66	10.66	10.66	10.66	-
03 May 2023	10.66	10.66	10.66	10.66	10.66	100
02 May 2023	10.67	10.67	10.67	10.67	10.67	-
01 May 2023	10.67	10.67	10.67	10.67	10.67	-
28 Apr 2023	10.67	10.67	10.67	10.67	10.67	-
27 Apr 2023	10.67	10.67	10.67	10.67	10.67	-
26 Apr 2023	10.67	10.67	10.67	10.67	10.67	100
25 Apr 2023	10.61	10.61	10.61	10.61	10.61	-
24 Apr 2023	10.61	10.61	10.61	10.61	10.61	200
21 Apr 2023	10.63	10.63	10.63	10.63	10.63	-
20 Apr 2023	10.63	10.63	10.63	10.63	10.63	-
19 Apr 2023	10.63	10.63	10.63	10.63	10.63	-
18 Apr 2023	10.63	10.63	10.63	10.63	10.63	1,200
17 Apr 2023	10.62	10.63	10.62	10.62	10.62	400
14 Apr 2023	10.62	10.62	10.62	10.62	10.62	-
13 Apr 2023	10.62	10.62	10.62	10.62	10.62	-
12 Apr 2023	10.62	10.62	10.62	10.62	10.62	-
11 Apr 2023	10.61	10.62	10.61	10.62	10.62	2,600
10 Apr 2023	10.61	10.61	10.61	10.61	10.61	-
06 Apr 2023	10.61	10.62	10.61	10.61	10.61	25,100
05 Apr 2023	10.59	10.59	10.59	10.59	10.59	-
04 Apr 2023	10.59	10.59	10.59	10.59	10.59	-
03 Apr 2023	10.61	10.61	10.59	10.59	10.59	600
31 Mar 2023	10.60	10.60	10.60	10.60	10.60	-
30 Mar 2023	10.60	10.60	10.59	10.60	10.60	44,100
29 Mar 2023	10.60	10.60	10.59	10.59	10.59	49,000
28 Mar 2023	10.59	10.59	10.59	10.59	10.59	900
27 Mar 2023	10.56	10.56	10.56	10.56	10.56	-
24 Mar 2023	10.56	10.56	10.56	10.56	10.56	-
23 Mar 2023	10.56	10.56	10.56	10.56	10.56	100
22 Mar 2023	10.58	10.58	10.58	10.58	10.58	-
21 Mar 2023	10.58	10.58	10.58	10.58	10.58	10,100
20 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
17 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
16 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
15 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
14 Mar 2023	10.57	10.57	10.57	10.57	10.57	-
13 Mar 2023	10.57	10.57	10.57	10.57	10.57	100
10 Mar 2023	10.58	10.58	10.57	10.57	10.57	10,200
09 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
08 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
07 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
06 Mar 2023	10.55	10.55	10.55	10.55	10.55	-
03 Mar 2023	10.55	10.55	10.55	10.55	10.55	1,700
02 Mar 2023	10.55	10.59	10.55	10.59	10.59	136,800
01 Mar 2023	10.54	10.56	10.54	10.56	10.56	240,100
28 Feb 2023	10.52	10.52	10.52	10.52	10.52	300
27 Feb 2023	10.52	10.52	10.52	10.52	10.52	-
24 Feb 2023	10.52	10.52	10.52	10.52	10.52	1,400
23 Feb 2023	10.51	10.51	10.51	10.51	10.51	100
22 Feb 2023	10.52	10.52	10.52	10.52	10.52	100
21 Feb 2023	10.51	10.51	10.51	10.51	10.51	200
17 Feb 2023	10.52	10.52	10.52	10.52	10.52	1,100
16 Feb 2023	10.51	10.51	10.51	10.51	10.51	200
15 Feb 2023	10.51	10.51	10.51	10.51	10.51	291,200
14 Feb 2023	10.51	10.51	10.51	10.51	10.51	-
13 Feb 2023	10.50	10.52	10.50	10.51	10.51	58,700
10 Feb 2023	10.51	10.51	10.49	10.51	10.51	163,400
09 Feb 2023	10.51	10.51	10.50	10.50	10.50	1,661,100
08 Feb 2023	10.50	10.51	10.50	10.51	10.51	257,000
07 Feb 2023	10.46	10.52	10.46	10.52	10.52	1,034,200
06 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
03 Feb 2023	10.45	10.45	10.45	10.45	10.45	1,800
02 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
01 Feb 2023	10.45	10.45	10.45	10.45	10.45	200
31 Jan 2023	10.45	10.45	10.45	10.45	10.45	2,000
30 Jan 2023	10.45	10.45	10.45	10.45	10.45	2,800
27 Jan 2023	10.46	10.46	10.45	10.45	10.45	103,100
26 Jan 2023	10.45	10.45	10.45	10.45	10.45	471,200
25 Jan 2023	10.45	10.45	10.44	10.45	10.45	239,900
24 Jan 2023	10.44	10.44	10.44	10.44	10.44	-
23 Jan 2023	10.44	10.44	10.44	10.44	10.44	300
20 Jan 2023	10.44	10.44	10.44	10.44	10.44	12,700
19 Jan 2023	10.42	10.44	10.42	10.44	10.44	400
18 Jan 2023	10.44	10.44	10.44	10.44	10.44	29,400
17 Jan 2023	10.43	10.43	10.43	10.43	10.43	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...