AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 1.470
+0.030 (2.08%)
Aug 22, 2025, 5:10 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 4,114,300 |
| Aug 21, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.13% | 3,636,300 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 2,311,100 |
| Aug 19, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 2,339,700 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 2,139,600 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.41 | 1.45 | 1.45 | -3.97% | 8,966,600 |
| Aug 14, 2025 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -1.31% | 8,064,400 |
| Aug 13, 2025 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | - | 2,881,300 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | - | 3,551,900 |
| Aug 11, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 2,173,300 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 5,083,300 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 4,282,600 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 2,489,100 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 3,921,700 |
| Aug 4, 2025 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 5,311,600 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 4,482,400 |
| 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 |