AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 9.63
+0.09 (0.94%)
Aug 12, 2026, 1:50 PM SGT
AEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.03 | 9.58 | 8.91 | 9.54 | 9.54 | 4.26% | 5,632,800 |
| Aug 7, 2026 | 8.78 | 9.16 | 8.68 | 9.15 | 9.15 | 3.62% | 3,756,500 |
| Aug 6, 2026 | 8.79 | 9.04 | 8.72 | 8.83 | 8.83 | -1.12% | 2,163,200 |
| Aug 5, 2026 | 8.79 | 9.10 | 8.74 | 8.93 | 8.93 | 4.69% | 5,099,100 |
| Aug 4, 2026 | 8.38 | 8.62 | 8.33 | 8.53 | 8.53 | 3.27% | 4,232,700 |
| Aug 3, 2026 | 8.22 | 8.48 | 8.07 | 8.26 | 8.26 | 0.24% | 4,303,500 |
| Jul 31, 2026 | 8.35 | 8.52 | 8.02 | 8.24 | 8.24 | 8.85% | 8,904,200 |
| Jul 30, 2026 | 7.50 | 7.85 | 7.21 | 7.57 | 7.57 | -3.69% | 6,906,600 |
| Jul 29, 2026 | 7.99 | 7.99 | 7.54 | 7.86 | 7.86 | -2.24% | 7,350,900 |
| Jul 28, 2026 | 8.59 | 8.59 | 7.95 | 8.04 | 8.04 | -8.53% | 8,602,700 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.65 | 8.79 | 8.79 | -2.22% | 4,024,800 |
| Jul 24, 2026 | 8.86 | 9.01 | 8.65 | 8.99 | 8.99 | 1.12% | 2,908,400 |
| Jul 23, 2026 | 9.15 | 9.15 | 8.81 | 8.89 | 8.89 | -1.55% | 3,593,400 |
| Jul 22, 2026 | 9.37 | 9.45 | 8.90 | 9.03 | 9.03 | -2.69% | 6,659,900 |
| Jul 21, 2026 | 8.86 | 9.30 | 8.81 | 9.28 | 9.28 | 4.86% | 5,602,100 |
| Jul 20, 2026 | 8.70 | 9.08 | 8.70 | 8.85 | 8.85 | 2.43% | 3,771,600 |
| Jul 17, 2026 | 8.91 | 9.04 | 8.60 | 8.64 | 8.64 | -5.78% | 6,281,800 |
| Jul 16, 2026 | 9.57 | 9.57 | 9.10 | 9.17 | 9.17 | -6.90% | 7,567,100 |
| Jul 15, 2026 | 9.67 | 9.88 | 9.57 | 9.85 | 9.85 | 3.58% | 4,054,600 |
| Jul 14, 2026 | 9.33 | 9.55 | 9.07 | 9.51 | 9.51 | 1.06% | 4,810,400 |
| Jul 13, 2026 | 9.47 | 9.66 | 9.37 | 9.41 | 9.41 | -1.47% | 2,675,900 |
| Jul 10, 2026 | 9.68 | 9.88 | 9.55 | 9.55 | 9.55 | -0.10% | 4,302,600 |
| Jul 9, 2026 | 9.50 | 9.76 | 9.40 | 9.56 | 9.56 | 2.80% | 3,820,800 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.26 | 9.30 | 9.30 | -4.32% | 5,476,500 |
| Jul 7, 2026 | 10.10 | 10.12 | 9.66 | 9.72 | 9.72 | -3.67% | 5,532,300 |
| Jul 6, 2026 | 10.23 | 10.23 | 9.88 | 10.09 | 10.09 | -1.08% | 3,311,800 |
| Jul 3, 2026 | 10.00 | 10.40 | 9.88 | 10.20 | 10.20 | 1.39% | 3,674,200 |
| Jul 2, 2026 | 10.64 | 10.68 | 10.01 | 10.06 | 10.06 | -8.04% | 7,453,900 |
| Jul 1, 2026 | 10.72 | 11.05 | 10.61 | 10.94 | 10.94 | 2.92% | 4,833,700 |
| Jun 30, 2026 | 10.40 | 10.70 | 10.27 | 10.63 | 10.63 | 5.77% | 8,917,300 |
| Jun 29, 2026 | 9.90 | 10.10 | 9.56 | 10.05 | 10.05 | 2.34% | 4,352,700 |
| Jun 26, 2026 | 10.28 | 10.28 | 9.71 | 9.82 | 9.82 | -6.83% | 6,477,500 |
| Jun 25, 2026 | 10.03 | 10.62 | 10.00 | 10.54 | 10.54 | 9.00% | 7,534,700 |
| Jun 24, 2026 | 9.96 | 10.19 | 9.65 | 9.67 | 9.67 | -2.32% | 4,811,500 |
| Jun 23, 2026 | 10.91 | 10.91 | 9.80 | 9.90 | 9.90 | -9.17% | 7,397,400 |
| Jun 22, 2026 | 10.55 | 10.91 | 10.51 | 10.90 | 10.90 | 1.87% | 3,226,200 |
| Jun 19, 2026 | 10.69 | 11.02 | 10.52 | 10.70 | 10.70 | 1.13% | 5,782,100 |
| Jun 18, 2026 | 10.38 | 10.65 | 10.30 | 10.58 | 10.58 | 1.73% | 4,370,800 |
| Jun 17, 2026 | 10.09 | 10.40 | 9.93 | 10.40 | 10.40 | 1.56% | 3,941,700 |
| Jun 16, 2026 | 10.31 | 10.43 | 10.01 | 10.24 | 10.24 | -0.19% | 3,884,100 |
| Jun 15, 2026 | 10.29 | 10.43 | 10.15 | 10.26 | 10.26 | 2.70% | 4,588,900 |
| Jun 12, 2026 | 9.76 | 10.19 | 9.76 | 9.99 | 9.99 | 7.42% | 10,321,500 |
| Jun 11, 2026 | 8.75 | 9.35 | 8.56 | 9.30 | 9.30 | 5.56% | 7,551,700 |
| Jun 10, 2026 | 9.29 | 9.29 | 8.81 | 8.81 | 8.81 | -6.77% | 5,667,700 |
| Jun 9, 2026 | 9.50 | 9.69 | 9.31 | 9.45 | 9.45 | 1.94% | 7,404,600 |
| Jun 8, 2026 | 8.91 | 9.34 | 8.57 | 9.27 | 9.27 | -3.13% | 6,163,000 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.01 | 9.57 | 9.57 | -3.33% | 9,870,300 |
| Jun 4, 2026 | 9.85 | 10.23 | 9.70 | 9.90 | 9.90 | -1.88% | 6,708,400 |
| Jun 3, 2026 | 9.89 | 10.40 | 9.71 | 10.09 | 10.09 | 3.28% | 7,891,600 |
| Jun 2, 2026 | 10.29 | 10.30 | 9.61 | 9.77 | 9.77 | -6.06% | 7,048,200 |