Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.590
-0.010 (-0.63%)
Aug 12, 2026, 4:00 PM EDT - Market closed
APWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | -0.63% | 5,813 |
| Aug 11, 2026 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | -1.83% | 10,580 |
| Aug 10, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | 3.82% | 5,352 |
| Aug 7, 2026 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 4,168 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | -0.62% | 2,245 |
| Aug 5, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 1.26% | 4,334 |
| Aug 4, 2026 | 1.58 | 1.62 | 1.52 | 1.59 | 1.59 | 0.63% | 17,224 |
| Aug 3, 2026 | 1.46 | 1.59 | 1.41 | 1.58 | 1.58 | 7.48% | 24,638 |
| Jul 31, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | -0.68% | 10,714 |
| Jul 30, 2026 | 1.44 | 1.56 | 1.44 | 1.48 | 1.48 | 1.02% | 3,830 |
| Jul 29, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | -1.68% | 17,030 |
| Jul 28, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | -1.97% | 10,571 |
| Jul 27, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | -3.80% | 17,870 |
| Jul 24, 2026 | 1.49 | 1.59 | 1.45 | 1.58 | 1.58 | 6.04% | 33,415 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.43 | 1.49 | 1.49 | - | 24,301 |
| Jul 22, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 1.36% | 12,643 |
| Jul 21, 2026 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 9,857 |
| Jul 20, 2026 | 1.46 | 1.51 | 1.40 | 1.49 | 1.49 | 2.05% | 51,583 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 8,545 |
| Jul 16, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 6,355 |
| Jul 15, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 13,945 |
| Jul 14, 2026 | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | -1.35% | 19,462 |
| Jul 13, 2026 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 34,393 |
| Jul 10, 2026 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 17,379 |
| Jul 9, 2026 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | 0.65% | 13,688 |
| Jul 8, 2026 | 1.53 | 1.60 | 1.52 | 1.55 | 1.55 | 0.65% | 8,386 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -6.10% | 33,548 |
| Jul 6, 2026 | 1.55 | 1.65 | 1.53 | 1.64 | 1.64 | 2.50% | 52,109 |
| Jul 2, 2026 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 38,405 |
| Jul 1, 2026 | 1.62 | 1.66 | 1.55 | 1.62 | 1.62 | -1.22% | 77,632 |
| Jun 30, 2026 | 1.57 | 1.70 | 1.56 | 1.64 | 1.64 | 5.81% | 32,127 |
| Jun 29, 2026 | 1.67 | 1.68 | 1.53 | 1.55 | 1.55 | -6.06% | 32,330 |
| Jun 26, 2026 | 1.67 | 1.77 | 1.62 | 1.65 | 1.65 | -7.82% | 114,945 |
| Jun 25, 2026 | 1.92 | 1.97 | 1.74 | 1.79 | 1.79 | -6.77% | 84,667 |
| Jun 24, 2026 | 1.87 | 2.00 | 1.86 | 1.92 | 1.92 | -1.54% | 103,075 |
| Jun 23, 2026 | 1.80 | 2.08 | 1.77 | 1.95 | 1.95 | -6.70% | 203,267 |
| Jun 22, 2026 | 1.93 | 2.27 | 1.68 | 2.09 | 2.09 | 5.03% | 981,202 |
| Jun 18, 2026 | 1.92 | 2.28 | 1.68 | 1.99 | 1.99 | 43.17% | 48,089,946 |
| Jun 17, 2026 | 1.37 | 1.48 | 1.37 | 1.39 | 1.39 | - | 4,088 |
| Jun 16, 2026 | 1.39 | 1.45 | 1.33 | 1.39 | 1.39 | -1.07% | 5,801 |
| Jun 15, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.55% | 7,384 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -7.43% | 4,642 |
| Jun 11, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 7.64% | 13,236 |
| Jun 10, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.36% | 3,750 |
| Jun 9, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 399 |
| Jun 8, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 1,771 |
| Jun 5, 2026 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 6,786 |
| Jun 4, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,798 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -2.49% | 1,413 |
| Jun 2, 2026 | 1.44 | 1.46 | 1.38 | 1.41 | 1.41 | -2.97% | 4,519 |