AEM Holdings Ltd. (SGX:AWX)
Singapore
· Delayed Price · Currency is SGD 1.790
-0.020 (-1.10%)
Sep 29, 2025, 5:14 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 3,164,800 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 5,496,700 |
| Sep 25, 2025 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | - | 4,666,400 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.58% | 2,630,200 |
| Sep 23, 2025 | 1.94 | 1.95 | 1.85 | 1.90 | 1.90 | -1.04% | 9,120,900 |
| Sep 22, 2025 | 1.88 | 1.96 | 1.85 | 1.92 | 1.92 | 3.78% | 16,142,100 |
| Sep 19, 2025 | 1.68 | 1.87 | 1.66 | 1.85 | 1.85 | 17.83% | 31,091,700 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 1.29% | 3,941,300 |
| Sep 17, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 954,700 |
| Sep 16, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 2,008,900 |
| Sep 15, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 1,240,100 |
| Sep 12, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 2,270,500 |
| Sep 11, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,250,800 |
| Sep 10, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,825,500 |
| Sep 9, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 2,261,000 |
| Sep 8, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 1,232,000 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | - | 1,232,700 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 948,700 |
| Sep 3, 2025 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 2,828,700 |
| Sep 2, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 1,096,400 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 942,000 |
| Aug 29, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 991,700 |
| Aug 28, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 1,789,100 |
| Aug 27, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,194,700 |
| Aug 26, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,401,000 |
| Aug 25, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.72% | 3,084,300 |
| Aug 22, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 4,116,300 |
| Aug 21, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.13% | 3,636,300 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 2,311,100 |
| Aug 19, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 2,339,700 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 2,139,600 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.41 | 1.45 | 1.45 | -3.97% | 8,966,600 |
| Aug 14, 2025 | 1.57 | 1.61 | 1.51 | 1.51 | 1.51 | -1.31% | 8,064,400 |
| Aug 13, 2025 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | - | 2,881,300 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | - | 3,551,900 |
| Aug 11, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 2,173,300 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 5,083,300 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 4,282,600 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 2,489,100 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 3,921,700 |
| Aug 4, 2025 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 5,311,600 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 4,482,400 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 2,964,500 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 4,106,600 |
| Jul 29, 2025 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.18% | 5,617,900 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -1.74% | 7,415,100 |
| Jul 25, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 5,078,100 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 4,752,000 |
| Jul 23, 2025 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | 6.92% | 11,292,200 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 3,197,900 |