AEM Holdings Ltd. (SGX:AWX)
Singapore
· Delayed Price · Currency is SGD 7.15
+0.40 (5.93%)
Apr 28, 2026, 5:11 PM SGT
AEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 885,000 |
| Feb 13, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -2.90% | 3,384,300 |
| Feb 12, 2026 | 2.03 | 2.08 | 1.99 | 2.07 | 2.07 | 1.97% | 4,550,400 |
| Feb 11, 2026 | 1.96 | 2.05 | 1.95 | 2.03 | 2.03 | 3.05% | 8,232,400 |
| Feb 10, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.68% | 5,962,100 |
| Feb 9, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 4.97% | 5,353,100 |
| Feb 6, 2026 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | -2.16% | 2,602,200 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 3,360,200 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 1,149,400 |
| Feb 3, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 1,805,900 |
| Feb 2, 2026 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 2,940,900 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | -0.52% | 3,224,800 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -2.02% | 4,125,700 |
| Jan 28, 2026 | 1.89 | 1.99 | 1.88 | 1.98 | 1.98 | 5.88% | 10,610,100 |
| Jan 27, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 3,005,600 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 1,344,100 |
| Jan 23, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 2,556,600 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 2,318,500 |
| Jan 21, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 3.85% | 3,077,600 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.67% | 2,069,400 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -1.06% | 1,605,000 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 5,016,500 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 3,895,200 |
| Jan 14, 2026 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 1.65% | 3,443,200 |
| Jan 13, 2026 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 4.00% | 5,411,700 |
| Jan 12, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 3,652,500 |
| Jan 9, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 1,269,000 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,836,300 |
| Jan 7, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 3,496,500 |
| Jan 6, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 1,684,100 |
| Jan 5, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 1,107,200 |
| Jan 2, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 2,047,000 |
| Dec 31, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 203,500 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | - | 680,000 |
| Dec 29, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 881,700 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 2,007,400 |
| Dec 24, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 352,100 |
| Dec 23, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 820,000 |
| Dec 22, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 5.56% | 3,240,300 |
| Dec 19, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | - | 1,326,500 |
| Dec 18, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,233,100 |
| Dec 17, 2025 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 2.52% | 1,964,400 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 2,122,300 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 2,655,400 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 2,739,900 |
| Dec 11, 2025 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 1,849,900 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 796,300 |
| Dec 9, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 2,084,300 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 873,500 |
| 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 |