DSE:ASIAPACINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	41.60	42.50	41.60	42.00	42.00	3.37%	119,327
May 23, 2026	43.20	43.20	41.90	42.00	40.63	-2.33%	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
Apr 15, 2026	38.00	38.70	37.40	37.60	36.38	-	180,438
Apr 13, 2026	39.00	39.00	37.40	37.60	36.38	-3.34%	178,189
Apr 12, 2026	37.40	39.90	37.30	38.90	37.63	5.99%	408,938
Apr 9, 2026	38.90	38.90	36.60	36.70	35.51	-1.87%	107,038
Apr 8, 2026	37.40	37.70	36.70	37.40	36.18	3.89%	104,889
Apr 7, 2026	36.30	37.60	35.80	36.00	34.83	-0.83%	187,790
Apr 6, 2026	37.70	37.90	36.10	36.30	35.12	-1.09%	56,277
Apr 5, 2026	38.00	38.00	36.30	36.70	35.51	-1.34%	119,251
Apr 2, 2026	38.80	39.00	36.90	37.20	35.99	-3.12%	132,566
Apr 1, 2026	37.60	39.30	37.20	38.40	37.15	3.50%	289,874
Mar 31, 2026	36.30	37.70	36.30	37.10	35.89	1.92%	140,518
Mar 30, 2026	37.40	37.40	36.30	36.40	35.21	-1.62%	122,518
Mar 29, 2026	37.50	37.90	36.90	37.00	35.80	-1.33%	136,002
Mar 25, 2026	35.20	38.00	35.10	37.50	36.28	5.93%	130,610
Mar 24, 2026	37.30	37.30	34.20	35.40	34.25	-1.12%	43,598
Mar 16, 2026	36.90	36.90	35.60	35.80	34.63	-0.56%	44,304
Mar 15, 2026	36.80	36.80	35.90	36.00	34.83	-1.91%	68,570
Mar 12, 2026	37.00	37.30	36.30	36.70	35.51	0.27%	119,618
Mar 11, 2026	36.40	37.50	35.70	36.60	35.41	1.10%	77,398
Mar 10, 2026	34.10	36.80	34.10	36.20	35.02	7.42%	161,397
Mar 9, 2026	32.90	34.00	32.90	33.70	32.60	2.74%	52,714
Mar 8, 2026	34.40	34.60	31.60	32.80	31.73	-6.02%	115,183
Mar 5, 2026	35.50	35.90	34.80	34.90	33.76	-1.13%	88,749