AEM Holdings Ltd. (SGX:AWX)
Singapore
· Delayed Price · Currency is SGD 1.670
0.00 (0.00%)
At close: Dec 5, 2025
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 1,373,200 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 1,203,700 |
| Dec 3, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 1,337,500 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 1,271,500 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,596,500 |
| Nov 28, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,063,900 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 834,600 |
| Nov 26, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | - | 1,425,600 |
| Nov 25, 2025 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | - | 2,198,300 |
| Nov 24, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 1,323,600 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -4.60% | 4,492,200 |
| Nov 20, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.75% | 3,330,900 |
| Nov 19, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.72% | 2,469,500 |
| Nov 18, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 3,913,300 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 2,860,600 |
| Nov 14, 2025 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 3,193,200 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | 1.67% | 3,700,700 |
| Nov 12, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 1,337,000 |
| Nov 11, 2025 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 3,256,600 |
| Nov 10, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 1,765,500 |
| Nov 7, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | - | 1,886,900 |
| Nov 6, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 2,544,300 |
| Nov 5, 2025 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | -1.08% | 3,277,700 |
| Nov 4, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 3,251,700 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 2,069,600 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 1,934,800 |
| Oct 30, 2025 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 3,801,700 |
| Oct 29, 2025 | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | 2.66% | 7,034,000 |
| Oct 28, 2025 | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | - | 5,589,500 |
| Oct 27, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 2.17% | 4,771,300 |
| Oct 24, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 1.66% | 5,090,400 |
| Oct 23, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 1.69% | 2,517,600 |
| Oct 22, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 2,448,300 |
| Oct 21, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 4.09% | 4,088,700 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 5,446,500 |
| Oct 16, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | - | 2,468,000 |
| Oct 15, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 2,352,500 |
| Oct 14, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -2.21% | 7,918,600 |
| Oct 13, 2025 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | -2.69% | 7,416,100 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 4,682,400 |
| Oct 9, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 4,584,200 |
| Oct 8, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.04% | 3,378,000 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | 3.23% | 9,157,100 |
| Oct 6, 2025 | 2.04 | 2.04 | 1.85 | 1.86 | 1.86 | -8.82% | 22,608,300 |
| Oct 3, 2025 | 1.93 | 2.04 | 1.88 | 2.04 | 2.04 | 6.25% | 13,442,100 |
| Oct 2, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 4.92% | 8,075,200 |
| Oct 1, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 2,871,500 |
| Sep 30, 2025 | 1.79 | 1.86 | 1.75 | 1.82 | 1.82 | 1.68% | 5,973,000 |
| Sep 29, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 3,205,700 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 5,496,700 |