Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.560
-0.040 (-2.50%)
Mar 11, 2026, 4:00 PM EDT - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | - | -2.50% | 2,520 |
| Mar 10, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 10,033 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.01% | 13,160 |
| Mar 6, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 1,514 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | 619 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 743 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 1,645 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.48% | 790 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | 630 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.66% | 40,652 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.12% | 1,477 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.78% | 1,004 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.90% | 3,169 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | 2,579 |
| Feb 19, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 18,512 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 4,227 |
| Feb 13, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 1,645 |
| Feb 12, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 2,878 |
| Feb 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 13,654 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 6,532 |
| Feb 9, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.89% | 10,675 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 5,215 |
| Feb 5, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.30% | 3,977 |
| Feb 4, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 28,320 |
| Feb 3, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 2,367 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.94% | 16,605 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.41% | 2,340 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | 368 |
| Jan 28, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 5,918 |
| Jan 27, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 21,616 |
| Jan 26, 2026 | 1.69 | 1.74 | 1.64 | 1.68 | 1.68 | -1.18% | 24,144 |
| Jan 23, 2026 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 2.41% | 38,852 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 36,077 |
| Jan 21, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 19,573 |
| Jan 20, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 24,164 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 6,334 |
| Jan 15, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 7,086 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -5.06% | 4,264 |
| Jan 13, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | - | 1,547 |
| Jan 12, 2026 | 1.70 | 1.78 | 1.69 | 1.78 | 1.78 | 4.64% | 10,426 |
| Jan 9, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.65% | 3,529 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 308 |
| Jan 7, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 5,590 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | 1.76% | 17,302 |
| Jan 5, 2026 | 1.86 | 1.86 | 1.67 | 1.70 | 1.70 | -7.61% | 20,055 |
| Jan 2, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.34% | 9,316 |
| Dec 31, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.86 | 2.47% | 1,483 |
| Dec 30, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 3,443 |
| Dec 29, 2025 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 4,156 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -4.06% | 1,487 |