AEM Holdings Ltd. (SGX:AWX)
Singapore · Delayed Price · Currency is SGD 7.35
-0.37 (-4.79%)
Apr 30, 2026, 5:09 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.98 | 8.36 | 7.18 | 7.35 | 7.35 | -4.79% | 11,609,300 |
| Apr 29, 2026 | 7.17 | 7.85 | 7.16 | 7.72 | 7.72 | 7.97% | 9,591,200 |
| Apr 28, 2026 | 6.86 | 7.15 | 6.68 | 7.15 | 7.15 | 5.93% | 8,292,300 |
| Apr 27, 2026 | 6.50 | 6.90 | 6.33 | 6.75 | 6.75 | 11.39% | 11,614,800 |
| Apr 24, 2026 | 5.27 | 6.19 | 5.27 | 6.06 | 6.06 | 19.53% | 16,130,200 |
| Apr 23, 2026 | 5.20 | 5.30 | 4.98 | 5.07 | 5.07 | -2.12% | 5,775,000 |
| Apr 22, 2026 | 5.04 | 5.25 | 5.00 | 5.18 | 5.18 | 2.78% | 5,385,700 |
| Apr 21, 2026 | 4.96 | 5.07 | 4.91 | 5.04 | 5.04 | 2.02% | 3,919,600 |
| Apr 20, 2026 | 5.09 | 5.09 | 4.92 | 4.94 | 4.94 | -2.76% | 3,853,600 |
| Apr 17, 2026 | 4.96 | 5.08 | 4.94 | 5.08 | 5.08 | 3.67% | 5,523,500 |
| Apr 16, 2026 | 4.92 | 5.03 | 4.88 | 4.90 | 4.90 | 0.20% | 3,139,300 |
| Apr 15, 2026 | 5.10 | 5.13 | 4.84 | 4.89 | 4.89 | -2.59% | 6,237,100 |
| Apr 14, 2026 | 4.92 | 5.15 | 4.92 | 5.02 | 5.02 | 3.93% | 7,592,500 |
| Apr 13, 2026 | 4.72 | 4.93 | 4.71 | 4.83 | 4.83 | 0.21% | 4,261,400 |
| Apr 10, 2026 | 4.61 | 4.84 | 4.57 | 4.82 | 4.82 | 5.70% | 8,332,800 |
| Apr 9, 2026 | 4.46 | 4.65 | 4.45 | 4.56 | 4.56 | 2.93% | 7,180,400 |
| Apr 8, 2026 | 4.35 | 4.50 | 4.31 | 4.43 | 4.43 | 4.24% | 7,075,500 |
| Apr 7, 2026 | 4.32 | 4.36 | 4.16 | 4.25 | 4.25 | -0.47% | 5,621,600 |
| Apr 6, 2026 | 4.17 | 4.32 | 4.17 | 4.27 | 4.27 | 2.64% | 3,900,100 |
| Apr 2, 2026 | 4.34 | 4.35 | 4.11 | 4.16 | 4.16 | -3.70% | 4,518,700 |
| Apr 1, 2026 | 4.30 | 4.37 | 4.23 | 4.32 | 4.32 | 3.60% | 5,897,900 |
| Mar 31, 2026 | 4.37 | 4.38 | 4.10 | 4.17 | 4.17 | -5.23% | 9,085,700 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.34 | 4.40 | 4.40 | -3.30% | 5,330,600 |
| Mar 27, 2026 | 4.46 | 4.64 | 4.41 | 4.55 | 4.55 | 1.11% | 7,176,200 |
| Mar 26, 2026 | 4.31 | 4.68 | 4.31 | 4.50 | 4.50 | 4.65% | 11,768,400 |
| Mar 25, 2026 | 4.14 | 4.30 | 4.08 | 4.30 | 4.30 | 5.39% | 8,615,700 |
| Mar 24, 2026 | 4.09 | 4.15 | 4.01 | 4.08 | 4.08 | 3.03% | 8,254,400 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.77 | 3.96 | 3.96 | -3.41% | 11,809,200 |
| Mar 20, 2026 | 3.88 | 4.10 | 3.84 | 4.10 | 4.10 | 8.47% | 11,865,100 |
| Mar 19, 2026 | 3.68 | 3.84 | 3.67 | 3.78 | 3.78 | 1.61% | 5,746,400 |
| Mar 18, 2026 | 3.59 | 3.73 | 3.54 | 3.72 | 3.72 | 5.08% | 7,640,000 |
| Mar 17, 2026 | 3.42 | 3.60 | 3.42 | 3.54 | 3.54 | 5.36% | 7,380,000 |
| Mar 16, 2026 | 3.34 | 3.40 | 3.26 | 3.36 | 3.36 | 0.60% | 4,054,600 |
| Mar 13, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | -0.89% | 2,806,000 |
| Mar 12, 2026 | 3.29 | 3.42 | 3.29 | 3.37 | 3.37 | 2.43% | 6,663,200 |
| Mar 11, 2026 | 3.29 | 3.37 | 3.26 | 3.29 | 3.29 | -0.30% | 5,805,400 |
| Mar 10, 2026 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 7.49% | 9,848,300 |
| Mar 9, 2026 | 3.10 | 3.13 | 2.91 | 3.07 | 3.07 | -5.54% | 10,286,300 |
| Mar 6, 2026 | 3.06 | 3.27 | 3.04 | 3.25 | 3.25 | 4.17% | 10,329,100 |
| Mar 5, 2026 | 3.11 | 3.15 | 3.03 | 3.12 | 3.12 | 2.30% | 9,612,600 |
| Mar 4, 2026 | 3.18 | 3.23 | 3.01 | 3.05 | 3.05 | -4.39% | 19,025,200 |
| Mar 3, 2026 | 3.04 | 3.23 | 3.04 | 3.19 | 3.19 | 7.05% | 22,728,300 |
| Mar 2, 2026 | 2.75 | 3.08 | 2.73 | 2.98 | 2.98 | 2.76% | 18,610,800 |
| Feb 27, 2026 | 2.47 | 2.99 | 2.46 | 2.90 | 2.90 | 17.41% | 22,212,600 |
| Feb 26, 2026 | 2.11 | 2.49 | 2.11 | 2.47 | 2.47 | 21.67% | 22,024,700 |
| Feb 25, 2026 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | -0.98% | 3,335,400 |
| Feb 24, 2026 | 1.96 | 2.07 | 1.95 | 2.05 | 2.05 | 3.54% | 5,753,600 |
| Feb 23, 2026 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 2,172,500 |
| Feb 20, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 1,284,100 |
| Feb 19, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | - | 2,069,100 |