Asia Pacific Wire & Cable Corporation Limited (APWC)
NASDAQ: APWC · Real-Time Price · USD
1.580
+0.110 (7.48%)
At close: Apr 28, 2026, 4:00 PM EDT
1.610
+0.030 (1.90%)
After-hours: Apr 28, 2026, 6:49 PM EDT
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.59 | 1.64 | 1.51 | 1.58 | 1.58 | 7.48% | 28,603 |
| 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 | - | 4,777 |
| 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% | 487 |
| Apr 8, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.41% | 2,166 |
| 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% | 17,438 |
| 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% | 2,287 |
| 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% | 2,253 |
| 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% | 4,197 |
| 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 |
| 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 |