Skip to main content
AEM Holdings Ltd. (SGX:AWX)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.250
+0.130 (4.17%)
At close: Mar 6, 2026

AEM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.063.273.043.253.254.17%10,329,100
Mar 5, 20263.113.153.033.123.122.30%9,612,600
Mar 4, 20263.183.233.013.053.05-4.39%19,025,200
Mar 3, 20263.043.233.043.193.197.05%22,728,300
Mar 2, 20262.753.082.732.982.982.76%18,610,800
Feb 27, 20262.472.992.462.902.9017.41%22,212,600
Feb 26, 20262.112.492.112.472.4721.67%22,024,700
Feb 25, 20262.062.082.002.032.03-0.98%3,335,400
Feb 24, 20261.962.071.952.052.053.54%5,753,600
Feb 23, 20262.012.021.961.981.98-1.98%2,172,500
Feb 20, 20262.032.032.002.022.02-0.49%1,284,100
Feb 19, 20262.042.052.002.032.03-2,069,100
Feb 16, 20262.012.042.002.032.031.00%885,000
Feb 13, 20262.022.031.992.012.01-2.90%3,384,300
Feb 12, 20262.032.081.992.072.071.97%4,550,400
Feb 11, 20261.962.051.952.032.033.05%8,232,400
Feb 10, 20261.901.981.901.971.973.68%5,962,100
Feb 9, 20261.841.921.841.901.904.97%5,353,100
Feb 6, 20261.821.831.781.811.81-2.16%2,602,200
Feb 5, 20261.881.881.841.851.85-1.60%3,360,200
Feb 4, 20261.881.901.881.881.88-1.57%1,149,400
Feb 3, 20261.931.931.881.911.910.53%1,805,900
Feb 2, 20261.921.931.861.901.90-1.55%2,940,900
Jan 30, 20261.941.961.891.931.93-0.52%3,224,800
Jan 29, 20261.991.991.901.941.94-2.02%4,125,700
Jan 28, 20261.891.991.881.981.985.88%10,610,100
Jan 27, 20261.851.891.841.871.871.63%3,005,600
Jan 26, 20261.831.851.831.841.84-0.54%1,344,100
Jan 23, 20261.861.881.841.851.85-1.60%2,556,600
Jan 22, 20261.921.921.871.881.88-0.53%2,318,500
Jan 21, 20261.821.891.811.891.893.85%3,077,600
Jan 20, 20261.861.861.821.821.82-2.67%2,069,400
Jan 19, 20261.881.881.841.871.87-1.06%1,605,000
Jan 16, 20261.901.901.871.891.891.07%5,016,500
Jan 15, 20261.851.881.831.871.871.08%3,895,200
Jan 14, 20261.831.871.811.851.851.65%3,443,200
Jan 13, 20261.771.831.771.821.824.00%5,411,700
Jan 12, 20261.751.781.731.751.751.16%3,652,500
Jan 9, 20261.731.741.711.731.73-1,269,000
Jan 8, 20261.751.751.721.731.73-0.57%1,836,300
Jan 7, 20261.741.781.731.741.740.58%3,496,500
Jan 6, 20261.731.741.701.731.730.58%1,684,100
Jan 5, 20261.751.761.711.721.72-1.15%1,107,200
Jan 2, 20261.721.761.721.741.741.16%2,047,000
Dec 31, 20251.711.721.701.721.720.58%203,500
Dec 30, 20251.701.731.691.711.71-680,000
Dec 29, 20251.731.751.711.711.71-1.16%881,700
Dec 26, 20251.701.751.701.731.732.37%2,007,400
Dec 24, 20251.701.711.681.691.69-0.59%352,100
Dec 23, 20251.701.721.681.701.70-0.58%820,000
Dec 22, 20251.631.711.631.711.715.56%3,240,300
Dec 19, 20251.631.641.621.621.62-1,326,500
Dec 18, 20251.621.641.611.621.62-0.61%1,233,100
Dec 17, 20251.601.641.581.631.632.52%1,964,400
Dec 16, 20251.621.621.581.591.59-1.85%2,122,300
Dec 15, 20251.641.651.601.621.62-1.82%2,655,400
Dec 12, 20251.671.681.641.651.65-0.60%2,739,900
Dec 11, 20251.681.701.661.661.66-0.60%1,849,900
Dec 10, 20251.671.671.651.671.670.60%796,300
Dec 9, 20251.661.681.641.661.66-0.60%2,084,300
Dec 8, 20251.681.681.661.671.67-873,500
Dec 5, 20251.681.681.661.671.67-1,373,200
Dec 4, 20251.701.701.671.671.67-2.34%1,203,700
Dec 3, 20251.701.711.681.711.711.79%1,337,500
Dec 2, 20251.691.691.661.681.68-1,271,500
Dec 1, 20251.701.711.681.681.68-0.59%1,596,500
Nov 28, 20251.691.701.681.691.690.60%1,063,900
Nov 27, 20251.701.701.681.681.68-834,600
Nov 26, 20251.701.711.681.681.68-1,425,600
Nov 25, 20251.701.721.671.681.68-2,198,300
Nov 24, 20251.681.691.671.681.681.20%1,323,600
Nov 21, 20251.701.701.661.661.66-4.60%4,492,200
Nov 20, 20251.761.761.721.741.741.75%3,330,900
Nov 19, 20251.731.731.711.711.71-1.72%2,469,500
Nov 18, 20251.761.781.721.741.74-1.69%3,913,300
Nov 17, 20251.811.811.771.771.77-2.21%2,860,600
Nov 14, 20251.811.831.801.811.81-1.09%3,193,200
Nov 13, 20251.851.861.821.831.831.67%3,700,700
Nov 12, 20251.801.811.791.801.800.56%1,337,000
Nov 11, 20251.831.851.781.791.79-1.65%3,256,600
Nov 10, 20251.821.831.791.821.82-0.55%1,765,500
Nov 7, 20251.811.831.801.831.83-1,886,900
Nov 6, 20251.831.861.821.831.83-2,544,300
Nov 5, 20251.811.841.781.831.83-1.08%3,277,700
Nov 4, 20251.881.901.851.851.85-2.12%3,251,700
Nov 3, 20251.901.921.891.891.89-0.53%2,069,600
Oct 31, 20251.911.911.871.901.90-0.52%1,934,800
Oct 30, 20251.931.931.871.911.91-1.04%3,801,700
Oct 29, 20251.891.951.881.931.932.66%7,034,000
Oct 28, 20251.891.941.871.881.88-5,589,500
Oct 27, 20251.881.891.851.881.882.17%4,771,300
Oct 24, 20251.871.871.831.841.841.66%5,090,400
Oct 23, 20251.771.831.771.811.811.69%2,517,600
Oct 22, 20251.781.811.761.781.78-2,448,300
Oct 21, 20251.751.811.751.781.784.09%4,088,700
Oct 17, 20251.771.771.711.711.71-3.93%5,446,500
Oct 16, 20251.791.801.761.781.78-2,468,000
Oct 15, 20251.791.801.781.781.780.56%2,352,500
Oct 14, 20251.851.851.761.771.77-2.21%7,918,600
Oct 13, 20251.811.841.781.811.81-2.69%7,416,100