Asia Pacific Wire & Cable... (APWC)
1.54
0.02 (1.31%)
At close: Mar 27, 2025, 3:39 PM
1.54
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
APWC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 0.02 | 1.32% | 469 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | -0.03 | -1.94% | 997 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 1.48 | 1.59 | 1.46 | 1.55 | 0.09 | 6.16% | 3,800 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | -0.07 | -4.58% | 1,137 |
| Mar 20, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | -0.02 | -1.29% | 3,205 |
| Mar 19, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 0.02 | 1.31% | 600 |
| Mar 18, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | -0.08 | -4.97% | 1,286 |
| Mar 17, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 0.05 | 3.21% | 1,500 |
| Mar 14, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | -0.12 | -7.14% | 5,100 |
| Mar 13, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 0.01 | 0.60% | 4,959 |
| Mar 12, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 0.17 | 11.33% | 14,196 |
| Mar 11, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | -0.01 | -0.66% | 5,000 |
| Mar 10, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | -0.17 | -10.12% | 3,200 |
| Mar 7, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 0.02 | 1.20% | 5,200 |
| Mar 6, 2025 | 1.53 | 1.69 | 1.53 | 1.66 | 0.20 | 13.70% | 19,500 |
| Mar 5, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | -0.02 | -1.35% | 3,100 |
| Mar 4, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | -0.02 | -1.33% | 15,872 |
| Mar 3, 2025 | 1.49 | 1.56 | 1.48 | 1.50 | -0.01 | -0.66% | 5,404 |
| Feb 28, 2025 | 1.48 | 1.56 | 1.48 | 1.51 | -0.02 | -1.31% | 3,100 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 0.00 | 0.00% | 1,605 |
| Feb 26, 2025 | 1.54 | 1.63 | 1.50 | 1.53 | 0.00 | 0.00% | 7,135 |
| Feb 25, 2025 | 1.52 | 1.60 | 1.52 | 1.53 | 0.00 | 0.00% | 7,547 |
| Feb 24, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | -0.04 | -2.55% | 3,913 |
| Feb 21, 2025 | 1.61 | 1.61 | 1.53 | 1.57 | -0.03 | -1.88% | 3,400 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | -0.01 | -0.62% | 2,000 |
| Feb 19, 2025 | 1.68 | 1.75 | 1.61 | 1.61 | -0.05 | -3.01% | 3,135 |
| Feb 18, 2025 | 1.76 | 1.79 | 1.59 | 1.66 | -0.10 | -5.68% | 18,521 |
| Feb 14, 2025 | 1.72 | 1.81 | 1.72 | 1.76 | 0.08 | 4.76% | 14,167 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 0.01 | 0.60% | 421 |
| Feb 12, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 0.05 | 3.09% | 1,800 |
| Feb 11, 2025 | 1.55 | 1.72 | 1.55 | 1.62 | -0.09 | -5.26% | 5,714 |
| Feb 10, 2025 | 1.62 | 1.88 | 1.57 | 1.71 | 0.09 | 5.56% | 35,994 |
| Feb 7, 2025 | 1.53 | 1.68 | 1.53 | 1.62 | 0.02 | 1.25% | 2,700 |
| Feb 6, 2025 | 1.50 | 1.68 | 1.50 | 1.60 | 0.09 | 5.96% | 13,330 |
| Feb 5, 2025 | 1.52 | 1.60 | 1.49 | 1.51 | -0.01 | -0.66% | 10,100 |
| Feb 4, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 0.02 | 1.33% | 8,404 |
| Feb 3, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 0.00 | 0.00% | 2,903 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | -0.01 | -0.66% | 1,648 |
| Jan 30, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | -0.04 | -2.58% | 3,545 |
| Jan 29, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 0.04 | 2.65% | 1,504 |
| Jan 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 0.01 | 0.67% | 1,948 |
| Jan 27, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 0.01 | 0.67% | 4,000 |
| Jan 24, 2025 | 1.55 | 1.58 | 1.46 | 1.49 | -0.07 | -4.49% | 7,431 |
| Jan 23, 2025 | 1.52 | 1.71 | 1.49 | 1.56 | 0.08 | 5.41% | 20,839 |
| Jan 22, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 0.00 | 0.00% | 1,139 |
| Jan 21, 2025 | 1.55 | 1.55 | 1.46 | 1.48 | -0.07 | -4.52% | 2,108 |
| Jan 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 513 |
| Jan 16, 2025 | 1.49 | 1.57 | 1.49 | 1.55 | 0.03 | 1.97% | 11,800 |
| Jan 15, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 0.10 | 7.04% | 7,437 |