AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 4.100
+0.320 (8.47%)
At close: Mar 20, 2026
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.88 | 4.10 | 3.84 | 4.10 | 4.10 | 8.47% | 11,865,100 |
| Mar 19, 2026 | 3.68 | 3.84 | 3.67 | 3.78 | 3.78 | 1.61% | 5,746,400 |
| Mar 18, 2026 | 3.59 | 3.73 | 3.54 | 3.72 | 3.72 | 5.08% | 7,640,000 |
| Mar 17, 2026 | 3.42 | 3.60 | 3.42 | 3.54 | 3.54 | 5.36% | 7,380,000 |
| Mar 16, 2026 | 3.34 | 3.40 | 3.26 | 3.36 | 3.36 | 0.60% | 4,054,600 |
| Mar 13, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | -0.89% | 2,806,000 |
| Mar 12, 2026 | 3.29 | 3.42 | 3.29 | 3.37 | 3.37 | 2.43% | 6,663,200 |
| Mar 11, 2026 | 3.29 | 3.37 | 3.26 | 3.29 | 3.29 | -0.30% | 5,805,400 |
| Mar 10, 2026 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 7.49% | 9,848,300 |
| Mar 9, 2026 | 3.10 | 3.13 | 2.91 | 3.07 | 3.07 | -5.54% | 10,286,300 |
| Mar 6, 2026 | 3.06 | 3.27 | 3.04 | 3.25 | 3.25 | 4.17% | 10,329,100 |
| Mar 5, 2026 | 3.11 | 3.15 | 3.03 | 3.12 | 3.12 | 2.30% | 9,612,600 |
| Mar 4, 2026 | 3.18 | 3.23 | 3.01 | 3.05 | 3.05 | -4.39% | 19,025,200 |
| Mar 3, 2026 | 3.04 | 3.23 | 3.04 | 3.19 | 3.19 | 7.05% | 22,728,300 |
| Mar 2, 2026 | 2.75 | 3.08 | 2.73 | 2.98 | 2.98 | 2.76% | 18,610,800 |
| Feb 27, 2026 | 2.47 | 2.99 | 2.46 | 2.90 | 2.90 | 17.41% | 22,212,600 |
| Feb 26, 2026 | 2.11 | 2.49 | 2.11 | 2.47 | 2.47 | 21.67% | 22,024,700 |
| Feb 25, 2026 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | -0.98% | 3,335,400 |
| Feb 24, 2026 | 1.96 | 2.07 | 1.95 | 2.05 | 2.05 | 3.54% | 5,753,600 |
| Feb 23, 2026 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 2,172,500 |
| Feb 20, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 1,284,100 |
| Feb 19, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | - | 2,069,100 |
| Feb 16, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 885,000 |
| Feb 13, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -2.90% | 3,384,300 |
| Feb 12, 2026 | 2.03 | 2.08 | 1.99 | 2.07 | 2.07 | 1.97% | 4,550,400 |
| Feb 11, 2026 | 1.96 | 2.05 | 1.95 | 2.03 | 2.03 | 3.05% | 8,232,400 |
| Feb 10, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.68% | 5,962,100 |
| Feb 9, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 4.97% | 5,353,100 |
| Feb 6, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | -2.16% | 2,602,200 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 3,360,200 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 1,149,400 |
| Feb 3, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 1,805,900 |
| Feb 2, 2026 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 2,940,900 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | -0.52% | 3,224,800 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -2.02% | 4,125,700 |
| Jan 28, 2026 | 1.89 | 1.99 | 1.88 | 1.98 | 1.98 | 5.88% | 10,610,100 |
| Jan 27, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 3,005,600 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 1,344,100 |
| Jan 23, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 2,556,600 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 2,318,500 |
| Jan 21, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 3.85% | 3,077,600 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.67% | 2,069,400 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 1,605,000 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 5,016,500 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 3,895,200 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 1.65% | 3,443,200 |
| Jan 13, 2026 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 4.00% | 5,411,700 |
| Jan 12, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 3,652,500 |
| Jan 9, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 1,269,000 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,836,300 |