AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 10.61
+0.66 (6.63%)
Sep 22, 2026, 11:35 AM SGT
AEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.25 | 10.65 | 10.25 | 10.58 | - | 6.33% | 4,494,600 |
| Sep 21, 2026 | 9.51 | 9.95 | 9.51 | 9.95 | 9.95 | 5.74% | 6,136,200 |
| Sep 18, 2026 | 9.25 | 9.46 | 9.11 | 9.41 | 9.41 | 3.75% | 5,974,400 |
| Sep 17, 2026 | 9.28 | 9.28 | 9.01 | 9.07 | 9.07 | -1.41% | 3,053,500 |
| Sep 16, 2026 | 8.80 | 9.25 | 8.80 | 9.20 | 9.20 | 3.37% | 3,079,900 |
| Sep 15, 2026 | 9.18 | 9.28 | 8.89 | 8.90 | 8.90 | -3.05% | 2,491,000 |
| Sep 14, 2026 | 9.57 | 9.57 | 9.16 | 9.18 | 9.18 | -5.65% | 3,650,800 |
| Sep 11, 2026 | 9.56 | 9.78 | 9.50 | 9.73 | 9.73 | -0.71% | 3,129,600 |
| Sep 10, 2026 | 9.22 | 9.85 | 9.16 | 9.80 | 9.80 | 5.15% | 5,748,300 |
| Sep 9, 2026 | 9.04 | 9.43 | 9.04 | 9.32 | 9.32 | 4.48% | 6,113,000 |
| Sep 8, 2026 | 8.94 | 9.08 | 8.85 | 8.92 | 8.92 | 0.56% | 3,679,700 |
| Sep 7, 2026 | 8.80 | 9.04 | 8.74 | 8.87 | 8.87 | 1.95% | 3,441,500 |
| Sep 4, 2026 | 8.70 | 8.80 | 8.57 | 8.70 | 8.70 | 1.75% | 4,440,400 |
| Sep 3, 2026 | 8.74 | 8.83 | 8.55 | 8.55 | 8.55 | -1.27% | 3,873,400 |
| Sep 2, 2026 | 8.74 | 8.95 | 8.62 | 8.66 | 8.66 | 0.23% | 3,806,900 |
| Sep 1, 2026 | 8.86 | 8.90 | 8.64 | 8.64 | 8.64 | -2.48% | 2,530,000 |
| Aug 31, 2026 | 8.75 | 9.00 | 8.56 | 8.86 | 8.86 | 0.11% | 4,125,300 |
| Aug 28, 2026 | 9.14 | 9.27 | 8.80 | 8.85 | 8.85 | -2.43% | 5,109,800 |
| Aug 27, 2026 | 9.26 | 9.33 | 8.95 | 9.07 | 9.07 | 0.11% | 3,681,400 |
| Aug 26, 2026 | 9.25 | 9.32 | 9.06 | 9.06 | 9.06 | -2.58% | 2,639,300 |
| Aug 25, 2026 | 9.06 | 9.42 | 8.95 | 9.30 | 9.30 | 1.75% | 3,240,000 |
| Aug 24, 2026 | 9.42 | 9.50 | 9.07 | 9.14 | 9.14 | -2.35% | 2,888,800 |
| Aug 21, 2026 | 9.70 | 9.74 | 9.28 | 9.36 | 9.36 | -3.01% | 4,527,500 |
| Aug 20, 2026 | 10.00 | 10.06 | 9.62 | 9.65 | 9.65 | -2.03% | 3,226,700 |
| Aug 19, 2026 | 9.60 | 10.01 | 9.50 | 9.85 | 9.85 | -0.87% | 4,099,100 |
| Aug 18, 2026 | 10.58 | 10.63 | 9.90 | 9.96 | 9.94 | -4.96% | 4,710,100 |
| Aug 17, 2026 | 10.51 | 10.73 | 10.36 | 10.48 | 10.45 | 0.19% | 3,496,800 |
| Aug 14, 2026 | 11.00 | 11.54 | 10.32 | 10.46 | 10.43 | -4.74% | 8,333,400 |
| Aug 13, 2026 | 10.00 | 11.00 | 10.00 | 10.98 | 10.95 | 14.02% | 17,193,900 |
| Aug 12, 2026 | 9.60 | 9.72 | 9.46 | 9.63 | 9.61 | 0.94% | 3,830,500 |
| Aug 11, 2026 | 9.03 | 9.58 | 8.91 | 9.54 | 9.52 | 4.26% | 5,632,800 |
| Aug 7, 2026 | 8.78 | 9.16 | 8.68 | 9.15 | 9.13 | 3.62% | 3,756,500 |
| Aug 6, 2026 | 8.79 | 9.04 | 8.72 | 8.83 | 8.81 | -1.12% | 2,163,200 |
| Aug 5, 2026 | 8.79 | 9.10 | 8.74 | 8.93 | 8.91 | 4.69% | 5,099,100 |
| Aug 4, 2026 | 8.38 | 8.62 | 8.33 | 8.53 | 8.51 | 3.27% | 4,232,700 |
| Aug 3, 2026 | 8.22 | 8.48 | 8.07 | 8.26 | 8.24 | 0.24% | 4,303,500 |
| Jul 31, 2026 | 8.35 | 8.52 | 8.02 | 8.24 | 8.22 | 8.85% | 8,904,200 |
| Jul 30, 2026 | 7.50 | 7.85 | 7.21 | 7.57 | 7.55 | -3.69% | 6,906,600 |
| Jul 29, 2026 | 7.99 | 7.99 | 7.54 | 7.86 | 7.84 | -2.24% | 7,350,900 |
| Jul 28, 2026 | 8.59 | 8.59 | 7.95 | 8.04 | 8.02 | -8.53% | 8,602,700 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.65 | 8.79 | 8.77 | -2.22% | 4,024,800 |
| Jul 24, 2026 | 8.86 | 9.01 | 8.65 | 8.99 | 8.97 | 1.12% | 2,908,400 |
| Jul 23, 2026 | 9.15 | 9.15 | 8.81 | 8.89 | 8.87 | -1.55% | 3,593,400 |
| Jul 22, 2026 | 9.37 | 9.45 | 8.90 | 9.03 | 9.01 | -2.69% | 6,659,900 |
| Jul 21, 2026 | 8.86 | 9.30 | 8.81 | 9.28 | 9.26 | 4.86% | 5,602,100 |
| Jul 20, 2026 | 8.70 | 9.08 | 8.70 | 8.85 | 8.83 | 2.43% | 3,771,600 |
| Jul 17, 2026 | 8.91 | 9.04 | 8.60 | 8.64 | 8.62 | -5.78% | 6,281,800 |
| Jul 16, 2026 | 9.57 | 9.57 | 9.10 | 9.17 | 9.15 | -6.90% | 7,567,100 |
| Jul 15, 2026 | 9.67 | 9.88 | 9.57 | 9.85 | 9.83 | 3.58% | 4,054,600 |
| Jul 14, 2026 | 9.33 | 9.55 | 9.07 | 9.51 | 9.49 | 1.06% | 4,810,400 |