Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
2.012
-0.028 (-1.38%)
Sep 29, 2025, 4:00 PM EDT - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | -1.37% | 22,725 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -4.27% | 26,334 |
| Sep 25, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -4.01% | 14,068 |
| Sep 24, 2025 | 2.18 | 2.25 | 2.16 | 2.22 | 2.22 | 2.30% | 6,985 |
| Sep 23, 2025 | 2.28 | 2.34 | 2.15 | 2.17 | 2.17 | -3.13% | 36,413 |
| Sep 22, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | 1.36% | 52,291 |
| Sep 19, 2025 | 2.15 | 2.23 | 2.05 | 2.21 | 2.21 | 8.60% | 102,684 |
| Sep 18, 2025 | 2.10 | 2.10 | 1.98 | 2.04 | 2.04 | -2.21% | 7,944 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.07 | 2.08 | 2.08 | -1.84% | 10,275 |
| Sep 16, 2025 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | 6.00% | 15,441 |
| Sep 15, 2025 | 2.08 | 2.18 | 2.00 | 2.00 | 2.00 | -3.15% | 68,549 |
| Sep 12, 2025 | 1.90 | 2.12 | 1.90 | 2.07 | 2.07 | 11.32% | 83,739 |
| Sep 11, 2025 | 1.71 | 1.89 | 1.71 | 1.86 | 1.86 | 2.15% | 21,705 |
| Sep 10, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.33% | 7,409 |
| Sep 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 552 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | 1,647 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.69% | 1,420 |
| Sep 4, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 2,648 |
| Sep 3, 2025 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 2.62% | 24,354 |
| Sep 2, 2025 | 1.82 | 1.83 | 1.75 | 1.75 | 1.75 | -3.89% | 19,762 |
| Aug 29, 2025 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 1.78% | 1,994 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -0.94% | 4,638 |
| Aug 27, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 6.35% | 4,304 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.30% | 3,051 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.40% | 2,102 |
| Aug 22, 2025 | 1.80 | 1.81 | 1.74 | 1.79 | 1.79 | 2.29% | 6,163 |
| Aug 21, 2025 | 1.72 | 1.82 | 1.67 | 1.75 | 1.75 | 1.45% | 2,390 |
| Aug 20, 2025 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 5,814 |
| Aug 19, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 1.98% | 3,813 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.64 | 1.77 | 1.77 | -1.67% | 38,338 |
| Aug 15, 2025 | 1.94 | 1.97 | 1.79 | 1.80 | 1.80 | -7.47% | 22,756 |
| Aug 14, 2025 | 1.75 | 2.00 | 1.75 | 1.94 | 1.94 | 13.45% | 88,999 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 324 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -0.41% | 2,369 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.70% | 12,268 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.21% | 1,890 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 487 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.17% | 561 |
| Aug 5, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.68% | 1,786 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 2,515 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -5.82% | 10,147 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.38% | 2,748 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 6,125 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 879 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.22% | 6,051 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 0.65% | 1,794 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.33% | 11,177 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.76 | 1.84 | 1.84 | - | 18,324 |
| Jul 22, 2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | 2.79% | 22,362 |
| Jul 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 11,771 |