Asia Pacific Wire & Cable... (APWC)
1.42
0.01 (0.71%)
At close: Jan 14, 2025, 2:29 PM
1.42
0.00%
After-hours Jan 14, 2025, 02:30 PM EST
APWC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.44 | 1.52 | 1.40 | 1.42 | 0.01 | 0.71% | 3,991 |
| Jan 13, 2025 | 1.41 | 1.51 | 1.41 | 1.41 | -0.06 | -4.08% | 10,410 |
| Jan 10, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | -0.08 | -5.16% | 4,500 |
| Jan 8, 2025 | 1.47 | 1.57 | 1.47 | 1.55 | 0.10 | 6.90% | 14,831 |
| Jan 7, 2025 | 1.47 | 1.54 | 1.45 | 1.45 | 0.05 | 3.57% | 19,827 |
| Jan 6, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | -0.05 | -3.45% | 22,745 |
| Jan 3, 2025 | 1.40 | 1.45 | 1.37 | 1.45 | 0.05 | 3.57% | 11,800 |
| Jan 2, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | -0.07 | -4.76% | 12,535 |
| Dec 31, 2024 | 1.37 | 1.49 | 1.37 | 1.47 | 0.08 | 5.76% | 8,593 |
| Dec 30, 2024 | 1.42 | 1.43 | 1.36 | 1.39 | -0.06 | -4.14% | 15,831 |
| Dec 27, 2024 | 1.42 | 1.50 | 1.42 | 1.45 | 0.01 | 0.69% | 11,095 |
| Dec 26, 2024 | 1.50 | 1.53 | 1.39 | 1.44 | -0.05 | -3.36% | 43,339 |
| Dec 24, 2024 | 1.42 | 1.49 | 1.41 | 1.49 | 0.06 | 4.20% | 30,821 |
| Dec 23, 2024 | 1.48 | 1.48 | 1.40 | 1.43 | -0.07 | -4.67% | 15,612 |
| Dec 20, 2024 | 1.51 | 1.53 | 1.43 | 1.50 | -0.03 | -1.96% | 11,725 |
| Dec 19, 2024 | 1.60 | 1.60 | 1.53 | 1.53 | -0.07 | -4.38% | 3,540 |
| Dec 18, 2024 | 1.54 | 1.63 | 1.53 | 1.60 | 0.05 | 3.23% | 6,300 |
| Dec 17, 2024 | 1.55 | 1.57 | 1.52 | 1.55 | -0.02 | -1.27% | 2,315 |
| Dec 16, 2024 | 1.58 | 1.65 | 1.55 | 1.57 | -0.01 | -0.63% | 12,900 |
| Dec 13, 2024 | 1.56 | 1.70 | 1.56 | 1.58 | 0.02 | 1.28% | 13,100 |
| Dec 12, 2024 | 1.62 | 1.65 | 1.56 | 1.56 | -0.07 | -4.29% | 17,542 |
| Dec 11, 2024 | 1.56 | 1.63 | 1.56 | 1.63 | 0.01 | 0.62% | 3,420 |
| Dec 10, 2024 | 1.54 | 1.63 | 1.54 | 1.62 | 0.02 | 1.25% | 12,265 |
| Dec 9, 2024 | 1.59 | 1.63 | 1.54 | 1.60 | 0.07 | 4.58% | 12,103 |
| Dec 6, 2024 | 1.52 | 1.53 | 1.51 | 1.53 | -0.01 | -0.65% | 7,000 |
| Dec 5, 2024 | 1.60 | 1.60 | 1.51 | 1.54 | -0.05 | -3.14% | 7,431 |
| Dec 4, 2024 | 1.65 | 1.65 | 1.55 | 1.59 | -0.05 | -3.05% | 8,805 |
| Dec 3, 2024 | 1.81 | 1.81 | 1.62 | 1.64 | -0.13 | -7.34% | 19,700 |
| Dec 2, 2024 | 1.91 | 1.91 | 1.77 | 1.77 | -0.17 | -8.76% | 25,616 |
| Nov 29, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0.00% | 1,800 |
| Nov 27, 2024 | 1.95 | 2.01 | 1.92 | 1.94 | -0.03 | -1.52% | 8,718 |
| Nov 26, 2024 | 1.94 | 2.02 | 1.90 | 1.97 | -0.02 | -1.01% | 3,917 |
| Nov 25, 2024 | 1.90 | 2.02 | 1.89 | 1.99 | 0.06 | 3.11% | 35,301 |
| Nov 22, 2024 | 1.96 | 1.96 | 1.93 | 1.93 | 0.02 | 1.05% | 3,241 |
| Nov 21, 2024 | 1.91 | 2.01 | 1.91 | 1.91 | 0.00 | 0.00% | 49,435 |
| Nov 20, 2024 | 1.89 | 1.92 | 1.89 | 1.91 | 0.02 | 1.06% | 12,500 |
| Nov 19, 2024 | 1.89 | 1.92 | 1.89 | 1.89 | 0.00 | 0.00% | 3,425 |
| Nov 18, 2024 | 1.89 | 1.91 | 1.89 | 1.89 | 0.08 | 4.42% | 9,117 |
| Nov 15, 2024 | 1.89 | 1.90 | 1.77 | 1.81 | -0.02 | -1.09% | 5,800 |
| Nov 14, 2024 | 1.89 | 1.89 | 1.78 | 1.83 | 0.04 | 2.23% | 7,132 |
| Nov 13, 2024 | 1.83 | 1.94 | 1.79 | 1.79 | 0.03 | 1.70% | 31,100 |
| Nov 12, 2024 | 1.89 | 1.92 | 1.76 | 1.76 | -0.08 | -4.35% | 10,753 |
| Nov 11, 2024 | 1.92 | 1.92 | 1.78 | 1.84 | -0.05 | -2.65% | 20,400 |
| Nov 8, 2024 | 1.94 | 1.94 | 1.85 | 1.89 | 0.07 | 3.85% | 11,348 |
| Nov 7, 2024 | 1.85 | 2.00 | 1.66 | 1.82 | 0.05 | 2.82% | 31,200 |
| Nov 6, 2024 | 1.89 | 1.89 | 1.77 | 1.77 | -0.06 | -3.28% | 8,500 |
| Nov 5, 2024 | 1.77 | 1.88 | 1.77 | 1.83 | 0.04 | 2.23% | 16,100 |
| Nov 4, 2024 | 1.75 | 1.84 | 1.73 | 1.79 | 0.10 | 5.92% | 26,900 |
| Nov 1, 2024 | 1.61 | 1.82 | 1.61 | 1.69 | 0.05 | 3.05% | 39,600 |
| Oct 31, 2024 | 1.64 | 1.71 | 1.64 | 1.64 | 0.00 | 0.00% | 8,300 |