Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.620
-0.020 (-1.22%)
At close: Jul 1, 2026, 4:00 PM EDT
1.585
-0.035 (-2.16%)
After-hours: Jul 1, 2026, 6:58 PM EDT
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.62 | 1.66 | 1.55 | 1.62 | 1.62 | -1.22% | 75,875 |
| Jun 30, 2026 | 1.57 | 1.70 | 1.56 | 1.64 | 1.64 | 5.81% | 31,741 |
| Jun 29, 2026 | 1.67 | 1.68 | 1.53 | 1.55 | 1.55 | -6.06% | 28,727 |
| Jun 26, 2026 | 1.67 | 1.77 | 1.62 | 1.65 | 1.65 | -7.82% | 112,363 |
| Jun 25, 2026 | 1.92 | 1.97 | 1.74 | 1.79 | 1.79 | -6.77% | 77,223 |
| Jun 24, 2026 | 1.87 | 2.00 | 1.86 | 1.92 | 1.92 | -1.54% | 99,234 |
| Jun 23, 2026 | 1.80 | 2.08 | 1.77 | 1.95 | 1.95 | -6.70% | 197,635 |
| Jun 22, 2026 | 1.93 | 2.27 | 1.68 | 2.09 | 2.09 | 5.03% | 960,715 |
| Jun 18, 2026 | 1.92 | 2.28 | 1.68 | 1.99 | 1.99 | 43.17% | 47,657,904 |
| 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% | 5,788 |
| 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% | 2,142 |
| Jun 11, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 7.64% | 13,216 |
| 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% | 4,499 |
| Jun 1, 2026 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 1.27% | 6,350 |
| May 29, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01% | 1,938 |
| May 28, 2026 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | -0.69% | 15,029 |
| May 27, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 2.86% | 6,146 |
| May 26, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | -6.67% | 4,653 |
| May 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.47% | 10,827 |
| May 20, 2026 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 11.14% | 3,144 |
| May 19, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 1,358 |
| May 18, 2026 | 1.45 | 1.48 | 1.33 | 1.36 | 1.36 | -4.90% | 7,258 |
| May 15, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 0.70% | 2,013 |
| May 14, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -0.70% | 16,640 |
| May 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 538 |
| May 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 198 |
| May 11, 2026 | 1.46 | 1.60 | 1.43 | 1.44 | 1.44 | -1.37% | 7,454 |
| May 8, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 4,082 |
| May 7, 2026 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -3.84% | 4,126 |
| May 6, 2026 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 1.96% | 9,912 |
| May 5, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.46% | 3,025 |
| May 4, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.58 | 3.58% | 3,622 |
| May 1, 2026 | 1.54 | 1.60 | 1.53 | 1.53 | 1.53 | - | 5,110 |
| Apr 30, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 9,212 |
| Apr 29, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 15,399 |
| Apr 28, 2026 | 1.59 | 1.64 | 1.51 | 1.58 | 1.58 | 7.48% | 28,653 |
| Apr 27, 2026 | 1.42 | 1.53 | 1.38 | 1.47 | 1.47 | 6.74% | 13,589 |
| Apr 24, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 2.78% | 6,612 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.25% | 6,546 |
| Apr 22, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 1.61% | 1,871 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | 0.22% | 6,248 |
| Apr 20, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.01% | 4,973 |