DSE:ASIAPACINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.90	47.90	45.60	47.00	47.00	3.52%	663,890
Jun 30, 2026	45.50	46.00	45.20	45.40	45.40	-0.22%	253,546
Jun 29, 2026	45.90	46.00	45.00	45.50	45.50	0.66%	139,673
Jun 28, 2026	46.40	46.40	44.90	45.20	45.20	-0.22%	163,456
Jun 25, 2026	45.00	45.60	43.80	45.30	45.30	2.95%	470,845
Jun 24, 2026	45.20	45.20	44.00	44.00	44.00	-0.45%	76,835
Jun 23, 2026	45.60	45.60	43.10	44.20	44.20	3.76%	105,751
Jun 22, 2026	44.40	44.40	42.40	42.60	42.60	-1.62%	66,571
Jun 21, 2026	46.40	46.40	43.00	43.30	43.30	-3.56%	85,082
Jun 18, 2026	44.90	46.90	44.70	44.90	44.90	-0.88%	55,220
Jun 17, 2026	45.30	46.80	45.10	45.30	45.30	-1.31%	121,262
Jun 16, 2026	47.10	47.10	45.20	45.90	45.90	-1.92%	185,044
Jun 15, 2026	48.20	48.50	46.50	46.80	46.80	-0.85%	295,907
Jun 14, 2026	47.50	47.50	46.10	47.20	47.20	1.29%	305,862
Jun 11, 2026	46.00	48.40	46.00	46.60	46.60	0.43%	345,786
Jun 10, 2026	47.10	47.50	45.60	46.40	46.40	-1.28%	340,990
Jun 9, 2026	46.10	49.40	44.70	47.00	47.00	1.95%	744,273
Jun 8, 2026	44.90	46.60	44.00	46.10	46.10	2.44%	459,512
Jun 7, 2026	42.60	46.80	42.60	45.00	45.00	5.63%	573,478
Jun 4, 2026	40.80	43.10	40.80	42.60	42.60	2.16%	520,792
Jun 3, 2026	41.70	42.60	41.10	41.70	41.70	0.97%	299,307
Jun 2, 2026	41.30	42.00	40.80	41.30	41.30	0.24%	183,184
Jun 1, 2026	41.20	42.20	40.50	41.20	41.20	-1.90%	154,308
May 24, 2026	41.60	42.50	41.60	42.00	42.00	-	119,327
May 23, 2026	43.20	43.20	41.90	42.00	42.00	0.96%	240,687
May 20, 2026	42.90	43.50	42.60	43.00	41.60	0.94%	468,127
May 19, 2026	42.00	42.70	42.00	42.60	41.21	1.91%	173,584
May 18, 2026	42.60	42.60	41.70	41.80	40.44	-0.95%	188,061
May 17, 2026	43.50	43.50	42.00	42.20	40.83	-0.94%	293,777
May 14, 2026	43.40	44.10	42.50	42.60	41.21	-1.84%	313,126
May 13, 2026	42.80	43.80	42.50	43.40	41.99	3.33%	312,325
May 12, 2026	41.60	42.70	41.40	42.00	40.63	-	165,237
May 11, 2026	43.20	43.90	41.70	42.00	40.63	-3.67%	285,909
May 10, 2026	44.40	44.40	43.00	43.60	42.18	0.46%	284,615
May 7, 2026	42.80	43.60	42.40	43.40	41.99	4.08%	453,696
May 6, 2026	42.00	42.50	40.80	41.70	40.34	-1.18%	336,587
May 5, 2026	41.10	43.40	41.10	42.20	40.83	4.20%	750,995
May 4, 2026	40.30	41.00	39.30	40.50	39.18	1.76%	737,405
May 3, 2026	39.40	41.00	39.40	39.80	38.50	5.29%	501,366
Apr 30, 2026	38.00	38.80	37.50	37.80	36.57	-1.05%	35,253
Apr 29, 2026	39.00	39.00	37.60	38.20	36.96	-2.55%	52,975
Apr 28, 2026	40.20	40.70	39.00	39.20	37.92	-0.76%	166,971
Apr 27, 2026	38.30	39.60	38.30	39.50	38.21	1.54%	173,653
Apr 26, 2026	39.80	40.10	38.50	38.90	37.63	-0.77%	152,262
Apr 23, 2026	39.10	39.60	38.40	39.20	37.92	-0.51%	91,842
Apr 22, 2026	39.00	41.00	39.00	39.40	38.12	2.34%	386,167
Apr 21, 2026	37.60	38.90	37.00	38.50	37.25	3.22%	221,781
Apr 20, 2026	38.00	38.40	37.10	37.30	36.09	-1.32%	100,880
Apr 19, 2026	36.30	38.60	36.30	37.80	36.57	1.34%	167,050
Apr 16, 2026	37.80	38.70	37.10	37.30	36.09	-0.80%	146,679