AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 8.64
-0.22 (-2.48%)
Sep 1, 2026, 5:12 PM SGT
AEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9.47 | 9.66 | 9.37 | 9.41 | 9.39 | -1.47% | 2,675,900 |
| Jul 10, 2026 | 9.68 | 9.88 | 9.55 | 9.55 | 9.53 | -0.10% | 4,302,600 |
| Jul 9, 2026 | 9.50 | 9.76 | 9.40 | 9.56 | 9.54 | 2.80% | 3,820,800 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.26 | 9.30 | 9.28 | -4.32% | 5,476,500 |
| Jul 7, 2026 | 10.10 | 10.12 | 9.66 | 9.72 | 9.70 | -3.67% | 5,532,300 |
| Jul 6, 2026 | 10.23 | 10.23 | 9.88 | 10.09 | 10.07 | -1.08% | 3,311,800 |
| Jul 3, 2026 | 10.00 | 10.40 | 9.88 | 10.20 | 10.18 | 1.39% | 3,674,200 |
| Jul 2, 2026 | 10.64 | 10.68 | 10.01 | 10.06 | 10.04 | -8.04% | 7,453,900 |
| Jul 1, 2026 | 10.72 | 11.05 | 10.61 | 10.94 | 10.91 | 2.92% | 4,833,700 |
| Jun 30, 2026 | 10.40 | 10.70 | 10.27 | 10.63 | 10.60 | 5.77% | 8,917,300 |
| Jun 29, 2026 | 9.90 | 10.10 | 9.56 | 10.05 | 10.03 | 2.34% | 4,352,700 |
| Jun 26, 2026 | 10.28 | 10.28 | 9.71 | 9.82 | 9.80 | -6.83% | 6,477,500 |
| Jun 25, 2026 | 10.03 | 10.62 | 10.00 | 10.54 | 10.51 | 9.00% | 7,534,700 |
| Jun 24, 2026 | 9.96 | 10.19 | 9.65 | 9.67 | 9.65 | -2.32% | 4,811,500 |
| Jun 23, 2026 | 10.91 | 10.91 | 9.80 | 9.90 | 9.88 | -9.17% | 7,397,400 |