Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.610
-0.050 (-3.01%)
Mar 9, 2026, 2:24 PM EDT - Market open
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | - | -3.01% | 12,344 |
| Mar 6, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 1,514 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | 619 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 743 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 1,645 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.48% | 790 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | 630 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.66% | 40,652 |
| Feb 25, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.12% | 1,477 |
| Feb 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.78% | 1,004 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.90% | 3,169 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | 2,579 |
| Feb 19, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 18,512 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 4,227 |
| Feb 13, 2026 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 1,645 |
| Feb 12, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 2,878 |
| Feb 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 13,654 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 6,532 |
| Feb 9, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.89% | 10,675 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 5,215 |
| Feb 5, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.30% | 3,977 |
| Feb 4, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 28,320 |
| Feb 3, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 2,367 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.94% | 16,605 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.41% | 2,340 |
| Jan 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.18% | 368 |
| Jan 28, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 5,918 |
| Jan 27, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 21,616 |
| Jan 26, 2026 | 1.69 | 1.74 | 1.64 | 1.68 | 1.68 | -1.18% | 24,144 |
| Jan 23, 2026 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 2.41% | 38,852 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 36,077 |
| Jan 21, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 19,573 |
| Jan 20, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 24,164 |
| Jan 16, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 6,334 |
| Jan 15, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 7,086 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -5.06% | 4,264 |
| Jan 13, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | - | 1,547 |
| Jan 12, 2026 | 1.70 | 1.78 | 1.69 | 1.78 | 1.78 | 4.64% | 10,426 |
| Jan 9, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | 0.65% | 3,529 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 308 |
| Jan 7, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 5,590 |
| Jan 6, 2026 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | 1.76% | 17,302 |
| Jan 5, 2026 | 1.86 | 1.86 | 1.67 | 1.70 | 1.70 | -7.61% | 20,055 |
| Jan 2, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.34% | 9,316 |
| Dec 31, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.86 | 2.47% | 1,483 |
| Dec 30, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 3,443 |
| Dec 29, 2025 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 4,156 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -4.06% | 1,487 |
| Dec 24, 2025 | 1.96 | 1.97 | 1.89 | 1.97 | 1.97 | 2.60% | 6,008 |
| Dec 23, 2025 | 1.85 | 2.12 | 1.82 | 1.92 | 1.92 | 4.35% | 87,443 |
| Dec 22, 2025 | 1.83 | 2.19 | 1.79 | 1.84 | 1.84 | 0.55% | 57,912 |
| Dec 19, 2025 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | 0.55% | 2,670 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.76 | 1.82 | 1.82 | -0.55% | 6,062 |
| Dec 17, 2025 | 1.92 | 1.92 | 1.77 | 1.83 | 1.83 | 1.67% | 8,403 |
| Dec 16, 2025 | 1.80 | 1.86 | 1.73 | 1.80 | 1.80 | -3.23% | 6,528 |
| Dec 15, 2025 | 1.76 | 1.86 | 1.72 | 1.86 | 1.86 | 5.08% | 4,873 |
| Dec 12, 2025 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | 0.11% | 9,605 |
| Dec 11, 2025 | 1.74 | 1.89 | 1.74 | 1.77 | 1.77 | 1.03% | 4,782 |
| Dec 10, 2025 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -5.91% | 10,317 |
| Dec 9, 2025 | 1.90 | 1.93 | 1.81 | 1.86 | 1.86 | 0.27% | 214,122 |
| Dec 8, 2025 | 1.88 | 1.93 | 1.86 | 1.86 | 1.86 | -1.33% | 7,528 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 3,128 |
| Dec 4, 2025 | 1.81 | 1.92 | 1.81 | 1.87 | 1.87 | -1.84% | 9,020 |
| Dec 3, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.33% | 5,212 |
| Dec 2, 2025 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 6.82% | 10,479 |
| Dec 1, 2025 | 1.77 | 1.81 | 1.73 | 1.76 | 1.76 | 4.14% | 7,771 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 14,030 |
| Nov 26, 2025 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 5.45% | 2,512 |
| Nov 24, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.08% | 4,312 |
| Nov 21, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 0.90% | 1,819 |
| Nov 20, 2025 | 1.69 | 1.82 | 1.67 | 1.67 | 1.67 | -1.76% | 1,814 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -3.41% | 1,965 |
| Nov 18, 2025 | 1.73 | 1.77 | 1.64 | 1.76 | 1.76 | -1.68% | 19,865 |
| Nov 17, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 3,606 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -2.12% | 1,856 |
| Nov 13, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 10,406 |
| Nov 12, 2025 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 2.71% | 6,477 |
| Nov 11, 2025 | 1.86 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 12,108 |
| Nov 10, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 5.14% | 9,262 |
| Nov 7, 2025 | 1.76 | 1.86 | 1.75 | 1.75 | 1.75 | -2.78% | 7,960 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 3,123 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.86% | 3,782 |
| Nov 4, 2025 | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | -1.54% | 6,768 |
| Nov 3, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 3.86% | 4,453 |
| Oct 31, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 0.83% | 3,823 |
| Oct 30, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -2.12% | 7,647 |
| Oct 29, 2025 | 1.86 | 1.87 | 1.79 | 1.84 | 1.84 | -0.27% | 7,300 |
| Oct 28, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.32% | 1,706 |
| Oct 27, 2025 | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | -2.22% | 5,842 |
| Oct 24, 2025 | 1.86 | 1.92 | 1.83 | 1.89 | 1.89 | 2.33% | 3,882 |
| Oct 23, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.49% | 1,973 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.60% | 4,462 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -0.21% | 26,472 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -3.90% | 8,641 |
| Oct 17, 2025 | 1.97 | 2.02 | 1.91 | 1.95 | 1.95 | 2.09% | 4,252 |
| Oct 16, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 2,642 |
| Oct 15, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 1.05% | 12,271 |
| Oct 14, 2025 | 1.97 | 2.03 | 1.89 | 1.91 | 1.91 | -3.00% | 8,097 |
| Oct 13, 2025 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | 0.56% | 4,592 |
| Oct 10, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | 0.41% | 5,379 |