AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 1.820
-0.050 (-2.67%)
Jan 20, 2026, 5:13 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 834,600 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | - | 1,425,600 |
| Nov 25, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | - | 2,198,300 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 1,323,600 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.60% | 4,492,200 |
| Nov 20, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.75% | 3,330,900 |
| Nov 19, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 2,469,500 |
| 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 |