Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.610
-0.070 (-4.17%)
May 30, 2025, 4:00 PM - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.62 | 1.65 | 1.62 | 1.61 | - | -4.17% | 2,358 |
| May 29, 2025 | 1.60 | 1.68 | 1.57 | 1.68 | 1.68 | 2.44% | 5,473 |
| May 28, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -3.13% | 7,699 |
| May 27, 2025 | 1.58 | 1.78 | 1.58 | 1.69 | 1.69 | 9.23% | 62,840 |
| May 23, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.70% | 1,102 |
| May 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.82% | 2,224 |
| May 21, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | -0.06% | 3,342 |
| May 20, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.70% | 962 |
| May 19, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | 1.28% | 1,696 |
| May 16, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | 0.65% | 7,855 |
| May 15, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 13,455 |
| May 14, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 3,685 |
| May 13, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 13,450 |
| May 12, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 9,309 |
| May 9, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 1,175 |
| May 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,013 |
| May 7, 2025 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | -0.62% | 4,641 |
| May 6, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 3.87% | 4,426 |
| May 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,885 |
| May 2, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -5.49% | 7,127 |
| May 1, 2025 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 1.86% | 8,702 |
| Apr 30, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 15,105 |
| Apr 29, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 3,773 |
| Apr 28, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.55% | 6,043 |
| Apr 25, 2025 | 1.57 | 1.69 | 1.57 | 1.62 | 1.62 | 4.13% | 29,449 |
| Apr 24, 2025 | 1.56 | 1.65 | 1.55 | 1.55 | 1.55 | -0.58% | 7,895 |
| Apr 23, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 1,435 |
| Apr 22, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 2.56% | 5,291 |
| Apr 21, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.23% | 3,693 |
| Apr 17, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.33% | 1,808 |
| Apr 16, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -1.58% | 2,689 |
| Apr 15, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.76% | 8,066 |
| Apr 14, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 10.06% | 2,967 |
| Apr 11, 2025 | 1.59 | 1.61 | 1.48 | 1.48 | 1.48 | -9.14% | 4,508 |
| Apr 10, 2025 | 1.46 | 1.63 | 1.46 | 1.63 | 1.63 | 10.88% | 11,477 |
| Apr 9, 2025 | 1.46 | 1.57 | 1.46 | 1.47 | 1.47 | 1.38% | 1,033 |
| Apr 8, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -1.76% | 1,051 |
| Apr 7, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.10% | 5,560 |
| Apr 4, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -2.34% | 2,153 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.58% | 1,945 |
| Apr 2, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 1.27% | 3,017 |
| Apr 1, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.06% | 6,818 |
| Mar 31, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -1.56% | 1,297 |
| Mar 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 224 |
| Mar 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 469 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.62% | 942 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 358 |
| Mar 24, 2025 | 1.48 | 1.59 | 1.46 | 1.55 | 1.55 | 5.82% | 3,757 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -4.58% | 1,137 |
| Mar 20, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | 3,110 |