Skip to main content
Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.880
+0.010 (0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed

APWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.891.891.891.88-0.53%3,127
Dec 4, 20251.811.921.811.871.87-1.84%9,020
Dec 3, 20251.901.911.901.911.911.33%5,212
Dec 2, 20251.811.881.801.881.886.82%10,479
Dec 1, 20251.771.811.731.761.764.14%7,771
Nov 28, 20251.751.751.671.691.69-2.87%14,030
Nov 26, 20251.661.741.661.741.745.45%2,512
Nov 24, 20251.691.721.651.651.65-2.08%4,312
Nov 21, 20251.671.691.661.691.690.90%1,819
Nov 20, 20251.691.821.671.671.67-1.76%1,814
Nov 19, 20251.711.711.701.701.70-3.41%1,965
Nov 18, 20251.731.771.641.761.76-1.68%19,865
Nov 17, 20251.761.801.741.791.79-0.56%3,606
Nov 14, 20251.821.821.791.801.80-2.12%1,856
Nov 13, 20251.881.881.811.841.84-1.08%10,406
Nov 12, 20251.801.871.801.861.862.71%6,477
Nov 11, 20251.861.871.761.811.81-1.63%12,108
Nov 10, 20251.761.841.761.841.845.14%9,262
Nov 7, 20251.761.861.751.751.75-2.78%7,960
Nov 6, 20251.851.851.801.801.80-2.17%3,123
Nov 5, 20251.851.851.801.841.84-0.86%3,782
Nov 4, 20251.791.871.791.861.86-1.54%6,768
Nov 3, 20251.791.891.791.891.893.86%4,453
Oct 31, 20251.801.861.801.821.820.83%3,823
Oct 30, 20251.891.891.801.801.80-2.12%7,647
Oct 29, 20251.861.871.791.841.84-0.27%7,300
Oct 28, 20251.841.851.841.841.84-0.32%1,706
Oct 27, 20251.851.931.851.851.85-2.22%5,842
Oct 24, 20251.861.921.831.891.892.33%3,882
Oct 23, 20251.831.881.831.851.850.49%1,973
Oct 22, 20251.861.861.821.841.84-1.60%4,462
Oct 21, 20251.931.931.861.871.87-0.21%26,472
Oct 20, 20251.971.971.871.871.87-3.90%8,641
Oct 17, 20251.972.021.911.951.952.09%4,252
Oct 16, 20251.901.941.901.911.91-1.04%2,642
Oct 15, 20251.901.991.901.931.931.05%12,271
Oct 14, 20251.972.031.891.911.91-3.00%8,097
Oct 13, 20251.952.031.951.971.970.56%4,592
Oct 10, 20252.002.021.951.961.960.41%5,379
Oct 9, 20251.962.011.951.951.95-0.51%3,013
Oct 8, 20251.981.981.911.961.961.55%13,018
Oct 7, 20251.971.991.911.931.93-5.85%30,799
Oct 6, 20252.122.142.052.052.05-1.44%10,010
Oct 3, 20252.042.102.042.082.081.12%5,731
Oct 2, 20252.082.112.062.062.06-2.97%14,083
Oct 1, 20252.102.162.092.122.122.91%11,037
Sep 30, 20252.102.152.022.062.062.39%17,164
Sep 29, 20252.062.092.012.012.01-1.37%22,725
Sep 26, 20252.102.102.022.042.04-4.27%26,334
Sep 25, 20252.222.222.132.132.13-4.01%14,068
Sep 24, 20252.182.252.162.222.222.30%6,985
Sep 23, 20252.282.342.152.172.17-3.13%36,413
Sep 22, 20252.342.342.202.242.241.36%52,291
Sep 19, 20252.152.232.052.212.218.60%102,684
Sep 18, 20252.102.101.982.042.04-2.21%7,944
Sep 17, 20252.162.162.072.082.08-1.84%10,275
Sep 16, 20252.132.142.102.122.126.00%15,441
Sep 15, 20252.082.182.002.002.00-3.15%68,549
Sep 12, 20251.902.121.902.072.0711.32%83,739
Sep 11, 20251.711.891.711.861.862.15%21,705
Sep 10, 20251.811.831.811.821.820.33%7,409
Sep 9, 20251.811.811.811.811.810.56%552
Sep 8, 20251.801.801.801.801.800.06%1,647
Sep 5, 20251.801.801.801.801.80-1.69%1,420
Sep 4, 20251.811.861.811.831.831.67%2,648
Sep 3, 20251.761.841.761.801.802.62%24,354
Sep 2, 20251.821.831.751.751.75-3.89%19,762
Aug 29, 20251.821.831.791.831.831.78%1,994
Aug 28, 20251.811.811.751.791.79-0.94%4,638
Aug 27, 20251.771.811.761.811.816.35%4,304
Aug 26, 20251.701.701.701.701.70-3.30%3,051
Aug 25, 20251.791.791.751.761.76-1.40%2,102
Aug 22, 20251.801.811.741.791.792.29%6,163
Aug 21, 20251.721.821.671.751.751.45%2,390
Aug 20, 20251.771.791.701.721.72-4.44%5,814
Aug 19, 20251.761.831.761.801.801.98%3,813
Aug 18, 20251.851.851.641.771.77-1.67%38,338
Aug 15, 20251.941.971.791.801.80-7.47%22,756
Aug 14, 20251.752.001.751.941.9413.45%88,999
Aug 13, 20251.711.711.711.711.710.59%324
Aug 12, 20251.741.751.701.701.70-0.41%2,369
Aug 11, 20251.761.761.691.711.71-0.70%12,268
Aug 8, 20251.721.721.721.721.72-1.21%1,890
Aug 7, 20251.741.741.741.741.74-1.69%487
Aug 6, 20251.771.771.771.771.77-0.17%561
Aug 5, 20251.711.771.711.771.773.68%1,786
Aug 4, 20251.721.721.711.711.71-1.16%2,515
Aug 1, 20251.891.891.731.731.73-5.82%10,147
Jul 31, 20251.861.861.841.841.840.38%2,748
Jul 30, 20251.851.851.801.831.83-1.08%6,125
Jul 29, 20251.851.851.851.851.85-879
Jul 28, 20251.851.861.851.851.850.22%6,051
Jul 25, 20251.871.871.841.851.850.65%1,794
Jul 24, 20251.891.891.831.831.83-0.33%11,177
Jul 23, 20251.891.931.761.841.84-18,324
Jul 22, 20251.851.881.791.841.842.79%22,362
Jul 21, 20251.751.791.751.791.794.68%11,771
Jul 18, 20251.701.711.691.711.711.79%3,271
Jul 17, 20251.691.701.681.681.680.60%2,209
Jul 16, 20251.671.671.671.671.67-0.89%1,195