AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 7.72
+0.27 (3.62%)
Nov 2, 2026, 1:10 PM SGT
AEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.32 | 7.78 | 7.30 | 7.72 | 7.72 | 3.62% | 2,781,600 |
| Oct 30, 2026 | 7.34 | 7.61 | 7.23 | 7.45 | 7.45 | -8.59% | 6,925,700 |
| Oct 29, 2026 | 8.55 | 8.65 | 8.05 | 8.15 | 8.15 | -4.45% | 4,634,600 |
| Oct 28, 2026 | 8.20 | 8.57 | 8.20 | 8.53 | 8.53 | 7.16% | 4,822,100 |
| Oct 27, 2026 | 7.99 | 8.19 | 7.94 | 7.96 | 7.96 | 2.84% | 5,710,200 |
| Oct 26, 2026 | 7.92 | 7.96 | 7.55 | 7.74 | 7.74 | -2.64% | 4,804,600 |
| Oct 23, 2026 | 7.95 | 8.19 | 7.78 | 7.95 | 7.95 | -3.52% | 7,519,900 |
| Oct 22, 2026 | 8.75 | 8.78 | 8.09 | 8.24 | 8.24 | -6.26% | 6,964,900 |
| Oct 21, 2026 | 8.80 | 9.01 | 8.73 | 8.79 | 8.79 | 3.29% | 4,758,200 |
| Oct 20, 2026 | 8.90 | 8.92 | 8.48 | 8.51 | 8.51 | -4.38% | 5,901,000 |
| Oct 19, 2026 | 8.70 | 9.09 | 8.66 | 8.90 | 8.90 | - | 4,744,500 |
| Oct 16, 2026 | 9.09 | 9.14 | 8.57 | 8.90 | 8.90 | 1.14% | 7,811,600 |
| Oct 15, 2026 | 9.22 | 9.35 | 8.72 | 8.80 | 8.80 | -9.93% | 8,376,600 |
| Oct 14, 2026 | 10.12 | 10.16 | 9.57 | 9.77 | 9.77 | -2.50% | 3,961,900 |
| Oct 13, 2026 | 10.60 | 10.66 | 9.93 | 10.02 | 10.02 | -7.14% | 3,635,500 |
| Oct 12, 2026 | 11.27 | 11.28 | 10.78 | 10.79 | 10.79 | -3.49% | 3,396,300 |
| Oct 9, 2026 | 10.69 | 11.20 | 10.64 | 11.18 | 11.18 | 4.10% | 4,705,700 |
| Oct 8, 2026 | 11.01 | 11.13 | 10.55 | 10.74 | 10.74 | -3.16% | 4,274,700 |
| Oct 7, 2026 | 10.99 | 11.20 | 10.84 | 11.09 | 11.09 | 1.74% | 4,968,000 |
| Oct 6, 2026 | 10.71 | 10.94 | 10.34 | 10.90 | 10.90 | 2.83% | 5,288,700 |
| Oct 5, 2026 | 10.51 | 10.72 | 10.51 | 10.60 | 10.60 | 1.53% | 4,612,800 |
| Oct 2, 2026 | 10.17 | 10.45 | 10.12 | 10.44 | 10.44 | 2.65% | 4,421,740 |
| Oct 1, 2026 | 9.87 | 10.30 | 9.78 | 10.17 | 10.17 | 3.78% | 5,935,700 |
| Sep 30, 2026 | 9.76 | 9.89 | 9.61 | 9.80 | 9.80 | 0.51% | 3,831,400 |
| Sep 29, 2026 | 9.18 | 9.83 | 9.13 | 9.75 | 9.75 | 4.39% | 3,838,500 |
| Sep 28, 2026 | 9.62 | 9.67 | 9.25 | 9.34 | 9.34 | -2.81% | 3,443,800 |
| Sep 25, 2026 | 9.72 | 9.84 | 9.58 | 9.61 | 9.61 | 0.10% | 3,858,900 |
| Sep 24, 2026 | 9.89 | 9.98 | 9.59 | 9.60 | 9.60 | -3.61% | 3,798,400 |
| Sep 23, 2026 | 10.45 | 10.53 | 9.79 | 9.96 | 9.96 | -3.77% | 3,875,300 |
| Sep 22, 2026 | 10.25 | 10.65 | 10.17 | 10.35 | 10.35 | 4.02% | 8,343,700 |
| 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 |