Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.612
+0.052 (3.35%)
Apr 17, 2025, 1:42 PM EDT - Market open
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 579 |
| Mar 18, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -4.97% | 1,286 |
| Mar 17, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | 3.14% | 1,484 |
| Mar 14, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -7.08% | 5,092 |
| Mar 13, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 4,906 |
| Mar 12, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 11.33% | 14,002 |
| Mar 11, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 4,983 |
| Mar 10, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -10.12% | 3,118 |
| Mar 7, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | 1.20% | 5,189 |
| Mar 6, 2025 | 1.53 | 1.69 | 1.53 | 1.66 | 1.66 | 13.47% | 19,472 |
| Mar 5, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.15% | 3,066 |
| Mar 4, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -1.20% | 15,100 |
| Mar 3, 2025 | 1.49 | 1.56 | 1.48 | 1.50 | 1.50 | -0.79% | 5,404 |
| Feb 28, 2025 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | -1.31% | 3,095 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | 0.33% | 1,605 |
| Feb 26, 2025 | 1.54 | 1.63 | 1.50 | 1.53 | 1.53 | -0.33% | 6,945 |
| Feb 25, 2025 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | - | 7,547 |
| Feb 24, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -2.24% | 3,420 |
| Feb 21, 2025 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -2.25% | 3,390 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.56% | 1,983 |
| Feb 19, 2025 | 1.68 | 1.75 | 1.61 | 1.61 | 1.61 | -3.01% | 3,135 |
| Feb 18, 2025 | 1.76 | 1.79 | 1.59 | 1.66 | 1.66 | -5.41% | 18,521 |
| Feb 14, 2025 | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | 4.46% | 13,382 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.54% | 421 |
| Feb 12, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 3.15% | 1,798 |
| Feb 11, 2025 | 1.56 | 1.72 | 1.56 | 1.62 | 1.62 | -5.26% | 5,714 |
| Feb 10, 2025 | 1.62 | 1.88 | 1.57 | 1.71 | 1.71 | 5.36% | 35,994 |
| Feb 7, 2025 | 1.53 | 1.68 | 1.53 | 1.62 | 1.62 | 1.31% | 2,653 |
| Feb 6, 2025 | 1.50 | 1.68 | 1.50 | 1.60 | 1.60 | 6.45% | 13,330 |