AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 1.900
+0.090 (4.97%)
At close: Feb 9, 2026
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 3,496,500 |
| Jan 6, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 1,684,100 |
| Jan 5, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 1,107,200 |
| Jan 2, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 2,047,000 |
| Dec 31, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 203,500 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | - | 680,000 |
| Dec 29, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 881,700 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 2,007,400 |
| Dec 24, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 352,100 |
| Dec 23, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 820,000 |
| Dec 22, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.56% | 3,240,300 |
| Dec 19, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 1,326,500 |
| Dec 18, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,233,100 |
| Dec 17, 2025 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 2.52% | 1,964,400 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 2,122,300 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 2,655,400 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 2,739,900 |
| Dec 11, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 1,849,900 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 796,300 |
| Dec 9, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 2,084,300 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 873,500 |
| Dec 5, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 1,373,200 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 1,203,700 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 1,337,500 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 1,271,500 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,596,500 |
| Nov 28, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,063,900 |