Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.745
+0.095 (5.75%)
At close: Nov 26, 2025, 4:00 PM EST
1.710
-0.035 (-1.99%)
After-hours: Nov 26, 2025, 4:10 PM EST
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 5.45% | 2,512 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.08% | 4,312 |
| Nov 21, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 0.90% | 1,819 |
| Nov 20, 2025 | 1.69 | 1.82 | 1.67 | 1.67 | 1.67 | -1.76% | 1,814 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -3.41% | 1,965 |
| Nov 18, 2025 | 1.73 | 1.77 | 1.64 | 1.76 | 1.76 | -1.68% | 19,865 |
| Nov 17, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 3,606 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -2.12% | 1,856 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 10,406 |
| Nov 12, 2025 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 2.71% | 6,477 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 12,108 |
| Nov 10, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 5.14% | 9,262 |
| Nov 7, 2025 | 1.76 | 1.86 | 1.75 | 1.75 | 1.75 | -2.78% | 7,960 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 3,123 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.86% | 3,782 |
| Nov 4, 2025 | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | -1.54% | 6,768 |
| Nov 3, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 3.86% | 4,453 |
| Oct 31, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 0.83% | 3,823 |
| Oct 30, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -2.12% | 7,647 |
| Oct 29, 2025 | 1.86 | 1.87 | 1.79 | 1.84 | 1.84 | -0.27% | 7,300 |
| Oct 28, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.32% | 1,706 |
| Oct 27, 2025 | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | -2.22% | 5,842 |
| Oct 24, 2025 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 2.33% | 3,882 |
| Oct 23, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.49% | 1,973 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.60% | 4,462 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -0.21% | 26,472 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -3.90% | 8,641 |
| Oct 17, 2025 | 1.97 | 2.02 | 1.91 | 1.95 | 1.95 | 2.09% | 4,252 |
| Oct 16, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 2,642 |
| Oct 15, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 1.05% | 12,271 |
| Oct 14, 2025 | 1.97 | 2.03 | 1.89 | 1.91 | 1.91 | -3.00% | 8,097 |
| Oct 13, 2025 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | 0.56% | 4,592 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | 0.41% | 5,379 |
| Oct 9, 2025 | 1.96 | 2.01 | 1.95 | 1.95 | 1.95 | -0.51% | 3,013 |
| Oct 8, 2025 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | 1.55% | 13,018 |
| Oct 7, 2025 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | -5.85% | 30,799 |
| Oct 6, 2025 | 2.12 | 2.14 | 2.05 | 2.05 | 2.05 | -1.44% | 10,010 |
| Oct 3, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.12% | 5,731 |
| Oct 2, 2025 | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | -2.97% | 14,083 |
| Oct 1, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 2.91% | 11,037 |
| Sep 30, 2025 | 2.10 | 2.15 | 2.02 | 2.06 | 2.06 | 2.39% | 17,164 |
| Sep 29, 2025 | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | -1.37% | 22,725 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -4.27% | 26,334 |
| Sep 25, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -4.01% | 14,068 |
| Sep 24, 2025 | 2.18 | 2.25 | 2.16 | 2.22 | 2.22 | 2.30% | 6,985 |
| Sep 23, 2025 | 2.28 | 2.34 | 2.15 | 2.17 | 2.17 | -3.13% | 36,413 |
| Sep 22, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | 1.36% | 52,291 |
| Sep 19, 2025 | 2.15 | 2.23 | 2.05 | 2.21 | 2.21 | 8.60% | 102,684 |
| Sep 18, 2025 | 2.10 | 2.10 | 1.98 | 2.04 | 2.04 | -2.21% | 7,944 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.07 | 2.08 | 2.08 | -1.84% | 10,275 |