Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.360
-0.070 (-4.90%)
May 18, 2026, 4:00 PM EDT - Market closed
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.85% | 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 | -3.47% | 3,025 |
| May 4, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.58 | 3.59% | 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 | 6.75% | 13,589 |
| Apr 24, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 2.76% | 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 | - | 4,973 |
| Apr 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 10,001 |
| Apr 16, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 2,267 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 5,334 |
| Apr 14, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | - | 9,757 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.33 | 1.39 | 1.39 | 2.21% | 3,770 |
| Apr 10, 2026 | 1.42 | 1.47 | 1.33 | 1.36 | 1.36 | 1.49% | 3,182 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | 492 |
| Apr 8, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.41% | 2,169 |
| Apr 7, 2026 | 1.27 | 1.47 | 1.27 | 1.37 | 1.37 | 6.20% | 20,166 |
| Apr 6, 2026 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 17,458 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -3.62% | 841 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 1,682 |
| Mar 31, 2026 | 1.34 | 1.43 | 1.33 | 1.36 | 1.36 | 0.74% | 6,864 |
| Mar 30, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | -2.74% | 5,258 |
| Mar 27, 2026 | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | -3.61% | 1,983 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 346 |
| Mar 25, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.04% | 1,670 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 5.47% | 708 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -1.08% | 12,163 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -3.15% | 3,979 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -1.04% | 4,910 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -1.83% | 2,322 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.21% | 1,521 |
| Mar 16, 2026 | 1.46 | 1.52 | 1.43 | 1.49 | 1.49 | 1.36% | 2,260 |
| Mar 13, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -3.92% | 2,725 |
| Mar 12, 2026 | 1.65 | 1.68 | 1.45 | 1.53 | 1.53 | -1.92% | 4,202 |
| Mar 11, 2026 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 2,616 |
| Mar 10, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 10,033 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.01% | 13,160 |