AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 1.600
-0.020 (-1.23%)
Aug 1, 2025, 5:09 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 4,480,400 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 2,964,500 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 4,106,600 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 5,617,900 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -1.74% | 7,415,100 |
| Jul 25, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 5,078,100 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 4,752,000 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | 6.92% | 11,292,200 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 3,197,900 |
| Jul 21, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 1.95% | 6,492,300 |
| Jul 18, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 7,036,200 |
| Jul 17, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 2,429,700 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 6,236,400 |
| Jul 15, 2025 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 2.70% | 6,744,600 |
| Jul 14, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 2.07% | 3,247,600 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 3,211,500 |
| Jul 10, 2025 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 4,543,200 |
| Jul 9, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 2,325,700 |
| Jul 8, 2025 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 3,824,500 |
| Jul 7, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 3,408,800 |
| Jul 4, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 2,853,300 |
| Jul 3, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | 3,190,000 |
| Jul 2, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 3,316,100 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 2,501,800 |
| Jun 30, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 3,691,200 |
| Jun 27, 2025 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 7.04% | 13,811,800 |
| Jun 26, 2025 | 1.31 | 1.42 | 1.29 | 1.42 | 1.42 | 14.52% | 16,042,700 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 1,117,700 |
| Jun 24, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1,290,300 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 1,356,400 |
| Jun 20, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,317,300 |
| Jun 19, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 1,705,300 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 707,500 |
| Jun 17, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,074,700 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 1,146,900 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 1,905,200 |
| Jun 12, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 2,376,400 |
| Jun 11, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 1,520,200 |
| Jun 10, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 682,200 |
| Jun 9, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 957,400 |
| Jun 6, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 2,073,800 |
| Jun 5, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 2,413,900 |
| Jun 4, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 1,092,400 |
| Jun 3, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,575,600 |
| Jun 2, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 785,600 |
| May 30, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 292,600 |
| May 29, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 2,084,900 |
| May 28, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 887,400 |
| May 27, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,119,700 |
| May 26, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,009,400 |