DSE:ASIAPACINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.10	43.40	41.10	42.20	42.20	4.20%	750,995
May 4, 2026	40.50	41.00	39.30	40.50	40.50	1.76%	737,405
May 3, 2026	39.40	41.00	39.40	39.80	39.80	5.29%	501,366
Apr 30, 2026	37.80	38.80	37.50	37.80	37.80	-1.05%	35,253
Apr 29, 2026	38.20	39.00	37.60	38.20	38.20	-2.55%	52,975
Apr 28, 2026	40.20	40.70	39.00	39.20	39.20	-0.76%	166,971
Apr 27, 2026	38.30	39.60	38.30	39.50	39.50	1.54%	173,653
Apr 26, 2026	39.80	40.10	38.50	38.90	38.90	-0.77%	152,262
Apr 23, 2026	39.10	39.60	38.40	39.20	39.20	-0.51%	91,842
Apr 22, 2026	39.00	41.00	39.00	39.40	39.40	2.34%	386,167
Apr 21, 2026	37.60	38.90	37.00	38.50	38.50	3.22%	221,781
Apr 20, 2026	37.30	38.40	37.10	37.30	37.30	-1.32%	100,880
Apr 19, 2026	36.30	38.60	36.30	37.80	37.80	1.34%	167,050
Apr 16, 2026	37.80	38.70	37.10	37.30	37.30	-0.80%	146,679
Apr 15, 2026	38.00	38.70	37.40	37.60	37.60	-	180,438
Apr 13, 2026	39.00	39.00	37.40	37.60	37.60	-3.34%	178,189
Apr 12, 2026	37.40	39.90	37.30	38.90	38.90	5.99%	408,938
Apr 9, 2026	36.70	38.90	36.60	36.70	36.70	-1.87%	107,038
Apr 8, 2026	37.40	37.70	36.70	37.40	37.40	3.89%	104,889
Apr 7, 2026	36.30	37.60	35.80	36.00	36.00	-0.83%	187,790
Apr 6, 2026	37.70	37.90	36.10	36.30	36.30	-1.09%	56,277
Apr 5, 2026	38.00	38.00	36.30	36.70	36.70	-1.34%	119,251
Apr 2, 2026	38.80	39.00	36.90	37.20	37.20	-3.12%	132,566
Apr 1, 2026	37.60	39.30	37.20	38.40	38.40	3.50%	289,874
Mar 31, 2026	36.30	37.70	36.30	37.10	37.10	1.92%	140,518
Mar 30, 2026	37.40	37.40	36.30	36.40	36.40	-1.62%	122,518
Mar 29, 2026	37.50	37.90	36.90	37.00	37.00	-1.33%	136,002
Mar 25, 2026	35.20	38.00	35.10	37.50	37.50	5.93%	130,610
Mar 24, 2026	35.40	37.30	34.20	35.40	35.40	-1.12%	43,598
Mar 16, 2026	36.90	36.90	35.60	35.80	35.80	-0.56%	44,304
Mar 15, 2026	36.80	36.80	35.90	36.00	36.00	-1.91%	68,570
Mar 12, 2026	37.00	37.30	36.30	36.70	36.70	0.27%	119,618
Mar 11, 2026	36.40	37.50	35.70	36.60	36.60	1.10%	77,398
Mar 10, 2026	34.10	36.80	34.10	36.20	36.20	7.42%	161,397
Mar 9, 2026	32.90	34.00	32.90	33.70	33.70	2.74%	52,714
Mar 8, 2026	34.40	34.60	31.60	32.80	32.80	-6.02%	115,183
Mar 5, 2026	35.50	35.90	34.80	34.90	34.90	-1.13%	88,749
Mar 4, 2026	35.00	36.80	34.60	35.30	35.30	0.86%	90,181
Mar 3, 2026	37.40	37.40	34.50	35.00	35.00	-6.42%	197,150
Mar 2, 2026	37.40	38.50	37.20	37.40	37.40	0.54%	117,678
Mar 1, 2026	38.00	38.00	34.80	37.20	37.20	-3.38%	91,852
Feb 26, 2026	39.90	40.90	38.30	38.50	38.50	-0.77%	146,245
Feb 25, 2026	38.80	39.30	37.90	38.80	38.80	-0.77%	99,260
Feb 24, 2026	39.10	40.80	39.00	39.10	39.10	-3.22%	135,341
Feb 23, 2026	39.00	40.60	38.60	40.40	40.40	4.12%	138,997
Feb 22, 2026	38.80	39.80	38.20	38.80	38.80	0.78%	100,216
Feb 19, 2026	38.50	41.30	38.00	38.50	38.50	-2.78%	209,223
Feb 18, 2026	41.80	42.40	38.80	39.60	39.60	-5.04%	267,336
Feb 17, 2026	43.40	44.50	41.20	41.70	41.70	-3.25%	557,733
Feb 16, 2026	40.90	44.20	40.90	43.10	43.10	5.90%	928,677