Asia Pacific Wire & Cable... (APWC)
NASDAQ: APWC
· Real-Time Price · USD
1.79
-0.15 (-7.73%)
At close: Aug 15, 2025, 12:39 PM
APWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.75 | 1.98 | 1.75 | 1.94 | 1.94 | 13.45% | 88,624 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 324 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 2,400 |
| Aug 11, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 12,300 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 1,900 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 500 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 600 |
| Aug 5, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.51% | 1,800 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 2,515 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -5.98% | 10,147 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.55% | 2,748 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 6,422 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 900 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.00% | 6,100 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 1.09% | 1,800 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.54% | 11,200 |
| Jul 23, 2025 | 1.89 | 1.93 | 1.76 | 1.84 | 1.84 | 0.00% | 18,324 |
| Jul 22, 2025 | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | 2.79% | 22,400 |
| Jul 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 11,800 |
| Jul 18, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 3,300 |