Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.380
0.00 (0.00%)
Sep 3, 2026, 2:45 PM EDT - Market open
APWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.38 | - | - | 11 |
| Sep 2, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,839 |
| Sep 1, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | 4,499 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 7,099 |
| Aug 28, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 10,194 |
| Aug 27, 2026 | 1.41 | 1.51 | 1.40 | 1.41 | 1.41 | - | 5,454 |
| Aug 26, 2026 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | -0.70% | 8,132 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 20,637 |
| Aug 24, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 4,321 |
| Aug 21, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 6,841 |
| Aug 20, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 11,656 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 5,709 |
| Aug 18, 2026 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | -1.32% | 69,770 |
| Aug 17, 2026 | 1.52 | 1.57 | 1.51 | 1.51 | 1.51 | -0.66% | 3,087 |
| Aug 14, 2026 | 1.57 | 1.61 | 1.47 | 1.52 | 1.52 | 1.33% | 6,553 |
| Aug 13, 2026 | 1.51 | 1.58 | 1.47 | 1.50 | 1.50 | -5.66% | 5,900 |
| 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 |