AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 1.720
-0.020 (-1.15%)
Nov 19, 2025, 9:20 AM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 3,913,300 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 2,860,600 |
| Nov 14, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 3,193,200 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | 1.67% | 3,700,700 |
| Nov 12, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 1,337,000 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 3,256,600 |
| Nov 10, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 1,765,500 |
| Nov 7, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | - | 1,886,900 |
| Nov 6, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 2,544,300 |
| Nov 5, 2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | -1.08% | 3,277,700 |
| Nov 4, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 3,251,700 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 2,069,600 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 1,934,800 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 3,801,700 |
| Oct 29, 2025 | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | 2.66% | 7,034,000 |
| Oct 28, 2025 | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | - | 5,589,500 |
| Oct 27, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 2.17% | 4,771,300 |
| Oct 24, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 1.66% | 5,090,400 |
| Oct 23, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 1.69% | 2,517,600 |
| Oct 22, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 2,448,300 |
| Oct 21, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 4.09% | 4,088,700 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 5,446,500 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | - | 2,468,000 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 2,352,500 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -2.21% | 7,918,600 |
| Oct 13, 2025 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | -2.69% | 7,416,100 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 4,682,400 |
| Oct 9, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 4,584,200 |
| Oct 8, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.04% | 3,378,000 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | 3.23% | 9,157,100 |
| Oct 6, 2025 | 2.04 | 2.04 | 1.85 | 1.86 | 1.86 | -8.82% | 22,608,300 |
| Oct 3, 2025 | 1.93 | 2.04 | 1.88 | 2.04 | 2.04 | 6.25% | 13,442,100 |
| Oct 2, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 4.92% | 8,075,200 |
| Oct 1, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 2,871,500 |
| Sep 30, 2025 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 1.68% | 5,973,000 |
| Sep 29, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 3,205,700 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 5,496,700 |
| Sep 25, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | - | 4,666,400 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 2,630,200 |
| Sep 23, 2025 | 1.94 | 1.95 | 1.85 | 1.90 | 1.90 | -1.04% | 9,120,900 |
| Sep 22, 2025 | 1.88 | 1.96 | 1.85 | 1.92 | 1.92 | 3.78% | 16,142,100 |
| Sep 19, 2025 | 1.68 | 1.87 | 1.66 | 1.85 | 1.85 | 17.83% | 31,091,700 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 1.29% | 3,941,300 |
| Sep 17, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 954,700 |
| Sep 16, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 2,008,900 |
| Sep 15, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 1,240,100 |
| Sep 12, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 2,270,500 |
| Sep 11, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,250,800 |
| Sep 10, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,825,500 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 2,261,000 |