DSE:ASIAPACINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	42.70	43.80	42.30	42.70	42.70	-0.70%	159,539
Jul 22, 2026	43.20	44.30	42.90	43.00	43.00	-2.71%	188,285
Jul 21, 2026	44.70	45.70	43.90	44.20	44.20	1.61%	211,142
Jul 20, 2026	45.80	45.80	42.90	43.50	43.50	-3.33%	442,853
Jul 19, 2026	47.10	47.50	44.50	45.00	45.00	-4.46%	484,973
Jul 16, 2026	48.10	48.10	46.90	47.10	47.10	-1.87%	291,585
Jul 15, 2026	48.00	49.40	47.60	48.00	48.00	-1.03%	368,443
Jul 14, 2026	50.40	50.40	48.10	48.50	48.50	-2.02%	650,379
Jul 13, 2026	50.00	50.00	48.30	49.50	49.50	-0.40%	486,969
Jul 12, 2026	48.50	50.30	48.50	49.70	49.70	3.76%	677,515
Jul 9, 2026	47.90	48.00	45.80	47.90	47.90	4.13%	499,770
Jul 8, 2026	47.50	47.50	45.90	46.00	46.00	-1.50%	252,931
Jul 7, 2026	47.90	48.60	46.30	46.70	46.70	-1.06%	442,430
Jul 6, 2026	47.90	47.90	46.10	47.20	47.20	-0.84%	281,116
Jul 5, 2026	47.00	49.00	47.00	47.60	47.60	1.28%	568,144
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