AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 9.76
+0.25 (2.63%)
May 22, 2026, 10:50 AM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.55 | 9.84 | 9.47 | 9.72 | - | 2.21% | 1,865,200 |
| May 21, 2026 | 9.34 | 9.82 | 8.98 | 9.51 | 9.51 | 3.82% | 7,722,300 |
| May 20, 2026 | 8.75 | 9.25 | 8.58 | 9.16 | 9.16 | 4.09% | 4,904,900 |
| May 19, 2026 | 9.16 | 9.16 | 7.98 | 8.80 | 8.80 | -2.22% | 9,188,600 |
| May 18, 2026 | 8.98 | 9.47 | 8.79 | 9.00 | 9.00 | -2.70% | 7,571,200 |
| May 15, 2026 | 10.21 | 10.68 | 9.11 | 9.25 | 9.25 | -6.66% | 13,082,500 |
| May 14, 2026 | 9.18 | 9.94 | 9.10 | 9.91 | 9.91 | 18.68% | 17,180,100 |
| May 13, 2026 | 7.55 | 8.36 | 7.46 | 8.35 | 8.35 | 10.74% | 12,588,100 |
| May 12, 2026 | 7.61 | 7.74 | 7.51 | 7.54 | 7.54 | -0.79% | 5,606,900 |
| May 11, 2026 | 7.46 | 7.62 | 7.42 | 7.60 | 7.60 | 2.98% | 4,552,200 |
| May 8, 2026 | 7.56 | 7.57 | 7.33 | 7.38 | 7.38 | -3.15% | 4,095,800 |
| May 7, 2026 | 7.33 | 7.70 | 7.31 | 7.62 | 7.62 | 4.10% | 6,574,600 |
| May 6, 2026 | 7.68 | 7.89 | 7.28 | 7.32 | 7.31 | - | 5,898,800 |
| May 5, 2026 | 7.39 | 7.43 | 7.27 | 7.32 | 7.31 | -1.35% | 2,436,500 |
| May 4, 2026 | 7.38 | 7.72 | 7.18 | 7.42 | 7.41 | 0.95% | 6,375,300 |
| Apr 30, 2026 | 7.98 | 8.36 | 7.18 | 7.35 | 7.34 | -4.79% | 11,609,300 |
| Apr 29, 2026 | 7.17 | 7.85 | 7.16 | 7.72 | 7.71 | 7.97% | 9,591,200 |
| Apr 28, 2026 | 6.86 | 7.15 | 6.68 | 7.15 | 7.14 | 5.93% | 8,292,300 |
| Apr 27, 2026 | 6.50 | 6.90 | 6.33 | 6.75 | 6.74 | 11.39% | 11,614,800 |
| Apr 24, 2026 | 5.27 | 6.19 | 5.27 | 6.06 | 6.05 | 19.53% | 16,130,200 |
| Apr 23, 2026 | 5.20 | 5.30 | 4.98 | 5.07 | 5.06 | -2.12% | 5,775,000 |
| Apr 22, 2026 | 5.04 | 5.25 | 5.00 | 5.18 | 5.17 | 2.78% | 5,385,700 |
| Apr 21, 2026 | 4.96 | 5.07 | 4.91 | 5.04 | 5.03 | 2.02% | 3,919,600 |
| Apr 20, 2026 | 5.09 | 5.09 | 4.92 | 4.94 | 4.93 | -2.76% | 3,853,600 |
| Apr 17, 2026 | 4.96 | 5.08 | 4.94 | 5.08 | 5.07 | 3.67% | 5,523,500 |
| Apr 16, 2026 | 4.92 | 5.03 | 4.88 | 4.90 | 4.89 | 0.20% | 3,139,300 |
| Apr 15, 2026 | 5.10 | 5.13 | 4.84 | 4.89 | 4.88 | -2.59% | 6,237,100 |
| Apr 14, 2026 | 4.92 | 5.15 | 4.92 | 5.02 | 5.01 | 3.93% | 7,592,500 |
| Apr 13, 2026 | 4.72 | 4.93 | 4.71 | 4.83 | 4.82 | 0.21% | 4,261,400 |
| Apr 10, 2026 | 4.61 | 4.84 | 4.57 | 4.82 | 4.81 | 5.70% | 8,332,800 |
| Apr 9, 2026 | 4.46 | 4.65 | 4.45 | 4.56 | 4.55 | 2.93% | 7,180,400 |
| Apr 8, 2026 | 4.35 | 4.50 | 4.31 | 4.43 | 4.42 | 4.24% | 7,075,500 |
| Apr 7, 2026 | 4.32 | 4.36 | 4.16 | 4.25 | 4.24 | -0.47% | 5,621,600 |
| Apr 6, 2026 | 4.17 | 4.32 | 4.17 | 4.27 | 4.26 | 2.64% | 3,900,100 |
| Apr 2, 2026 | 4.34 | 4.35 | 4.11 | 4.16 | 4.15 | -3.70% | 4,518,700 |
| Apr 1, 2026 | 4.30 | 4.37 | 4.23 | 4.32 | 4.31 | 3.60% | 5,897,900 |
| Mar 31, 2026 | 4.37 | 4.38 | 4.10 | 4.17 | 4.16 | -5.23% | 9,085,700 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.34 | 4.40 | 4.39 | -3.30% | 5,330,600 |
| Mar 27, 2026 | 4.46 | 4.64 | 4.41 | 4.55 | 4.54 | 1.11% | 7,176,200 |
| Mar 26, 2026 | 4.31 | 4.68 | 4.31 | 4.50 | 4.49 | 4.65% | 11,768,400 |
| Mar 25, 2026 | 4.14 | 4.30 | 4.08 | 4.30 | 4.29 | 5.39% | 8,615,700 |
| Mar 24, 2026 | 4.09 | 4.15 | 4.01 | 4.08 | 4.07 | 3.03% | 8,254,400 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.77 | 3.96 | 3.95 | -3.41% | 11,809,200 |
| Mar 20, 2026 | 3.88 | 4.10 | 3.84 | 4.10 | 4.09 | 8.47% | 11,865,100 |
| Mar 19, 2026 | 3.68 | 3.84 | 3.67 | 3.78 | 3.77 | 1.61% | 5,746,400 |
| Mar 18, 2026 | 3.59 | 3.73 | 3.54 | 3.72 | 3.71 | 5.08% | 7,640,000 |
| Mar 17, 2026 | 3.42 | 3.60 | 3.42 | 3.54 | 3.53 | 5.36% | 7,380,000 |
| Mar 16, 2026 | 3.34 | 3.40 | 3.26 | 3.36 | 3.35 | 0.60% | 4,054,600 |
| Mar 13, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.33 | -0.89% | 2,806,000 |
| Mar 12, 2026 | 3.29 | 3.42 | 3.29 | 3.37 | 3.36 | 2.43% | 6,663,200 |