NASDAQ:APWC | Historical Stock Price | ASIA PACIFIC WIRE & CABLE CORP LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$0.95$1.59$2.64$4.41$7.352003-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-27$1.41$1.505,500$1.4215
2026-08-26$1.41$1.508,100——
2026-08-25$1.42$1.5120,600$1.4217
2026-08-24$1.46$1.564,300——
2026-08-21$1.50$1.606,900$1.481
2026-08-20$1.42$1.5111,700——
2026-08-19$1.47$1.575,800——
2026-08-18$1.49$1.5969,900——
2026-08-17$1.51$1.613,100——
2026-08-14$1.52$1.626,600——
2026-08-13$1.50$1.605,900——
2026-08-12$1.59$1.695,800——
2026-08-11$1.60$1.7010,600——
2026-08-10$1.63$1.745,700——
2026-08-07$1.57$1.674,900——
2026-08-06$1.60$1.702,300——
2026-08-05$1.61$1.724,300——
2026-08-04$1.59$1.6917,300——
2026-08-03$1.58$1.6825,200$1.54387
2026-07-31$1.47$1.5710,800$1.421
2026-07-30$1.48$1.583,800$1.52796
2026-07-29$1.47$1.5717,000$1.47205
2026-07-28$1.49$1.5910,600——
2026-07-27$1.52$1.6217,900——
2026-07-24$1.58$1.6833,400$1.52200
2026-07-23$1.49$1.5925,300$1.47131
2026-07-22$1.49$1.5912,700——
2026-07-21$1.47$1.5710,300——
2026-07-20$1.49$1.5951,600$1.41246
2026-07-17$1.46$1.568,500——
2026-07-16$1.47$1.576,400——
2026-07-15$1.44$1.5313,900——
2026-07-14$1.46$1.5619,500——
2026-07-13$1.48$1.5844,300——
2026-07-10$1.53$1.6317,400——
2026-07-09$1.56$1.6616,800——
2026-07-08$1.55$1.658,400——
2026-07-07$1.54$1.6433,500——
2026-07-06$1.64$1.7552,100——
2026-07-02$1.60$1.7037,100——
2026-07-01$1.62$1.7377,600——
2026-06-30$1.64$1.7531,900——
2026-06-29$1.55$1.6532,300——
2026-06-26$1.65$1.76114,800——
2026-06-25$1.79$1.9181,600——
2026-06-24$1.92$2.05103,100——
2026-06-23$1.95$2.08203,300——
2026-06-22$2.09$2.23981,200——
2026-06-18$1.99$2.1248,089,900——
2026-06-17$1.39$1.484,100——
2026-06-16$1.39$1.485,800——
2026-06-15$1.41$1.507,400——
2026-06-12$1.37$1.464,600——
2026-06-11$1.48$1.5813,200——
2026-06-10$1.38$1.473,800——
2026-06-09$1.37$1.46400——
2026-06-08$1.38$1.471,800——
2026-06-05$1.33$1.426,800——
2026-06-04$1.37$1.461,800——
2026-06-03$1.37$1.461,400——
2026-06-02$1.41$1.504,500——
2026-06-01$1.45$1.556,400——
2026-05-29$1.43$1.521,900——
2026-05-28$1.43$1.5215,000——
2026-05-27$1.44$1.536,100——
2026-05-26$1.40$1.494,700——
2026-05-22$1.50$1.600——
2026-05-21$1.50$1.6010,800——
2026-05-20$1.48$1.583,100——
2026-05-19$1.33$1.421,400——
2026-05-18$1.36$1.457,300——
2026-05-15$1.43$1.522,000——
2026-05-14$1.42$1.5116,600——
2026-05-13$1.43$1.52500——
2026-05-12$1.43$1.52200——
2026-05-11$1.44$1.537,500——
2026-05-08$1.46$1.564,100——
2026-05-07$1.50$1.604,100——
2026-05-06$1.56$1.669,900——
2026-05-05$1.53$1.633,000——
2026-05-04$1.58$1.683,600——
2026-05-01$1.53$1.635,100——
2026-04-30$1.53$1.639,200——
2026-04-29$1.57$1.6715,400——
2026-04-28$1.58$1.6828,600——
2026-04-27$1.47$1.5713,600——
2026-04-24$1.38$1.476,600——
2026-04-23$1.34$1.436,500——
2026-04-22$1.39$1.481,900——
2026-04-21$1.36$1.456,200——
2026-04-20$1.36$1.454,900——
2026-04-17$1.36$1.4510,000——
2026-04-16$1.33$1.422,300——
2026-04-15$1.35$1.445,300——
2026-04-14$1.39$1.489,800——
2026-04-13$1.39$1.483,800——
2026-04-10$1.36$1.453,200——
2026-04-09$1.34$1.43500——
2026-04-08$1.34$1.432,200——
2026-04-07$1.37$1.4620,200——
2026-04-06$1.29$1.3717,500——
2026-04-02$1.33$1.42800——
2026-04-01$1.38$1.471,700——
2026-03-31$1.36$1.456,900——
2026-03-30$1.35$1.445,300——
2026-03-27$1.39$1.482,000——
2026-03-26$1.44$1.53300——
2026-03-25$1.43$1.521,700——
2026-03-24$1.45$1.55700——
2026-03-23$1.37$1.4612,200——
2026-03-20$1.39$1.484,000——
2026-03-19$1.43$1.524,900——
2026-03-18$1.45$1.552,300——
2026-03-17$1.47$1.571,500——
2026-03-16$1.49$1.592,300——
2026-03-13$1.47$1.572,700——
2026-03-12$1.53$1.634,200——
2026-03-11$1.56$1.662,600——
2026-03-10$1.60$1.7010,000——
2026-03-09$1.61$1.7213,200——
2026-03-06$1.66$1.771,500——
2026-03-05$1.64$1.75600——
2026-03-04$1.66$1.77700——
2026-03-03$1.66$1.771,700——
2026-03-02$1.66$1.77800——
2026-02-27$1.67$1.78600——
2026-02-26$1.66$1.7740,700——
2026-02-25$1.67$1.781,500——
2026-02-24$1.67$1.781,000——
2026-02-23$1.66$1.773,200——
2026-02-20$1.68$1.792,600——
2026-02-19$1.66$1.7718,500——
2026-02-18$1.68$1.790——
2026-02-17$1.68$1.794,200——
2026-02-13$1.66$1.771,600——
2026-02-12$1.70$1.812,900——
2026-02-11$1.68$1.7913,700——
2026-02-10$1.68$1.796,500——
2026-02-09$1.67$1.7810,700——
2026-02-06$1.69$1.805,200——
2026-02-05$1.69$1.804,000——
2026-02-04$1.68$1.7928,300——
2026-02-03$1.66$1.773,000——
2026-02-02$1.65$1.7616,600——
2026-01-30$1.70$1.812,300——
2026-01-29$1.71$1.82400——
2026-01-28$1.71$1.825,900——
2026-01-27$1.70$1.8121,600——
2026-01-26$1.68$1.7924,100——
2026-01-23$1.70$1.8138,900——
2026-01-22$1.66$1.7736,100——
2026-01-21$1.69$1.8019,600——
2026-01-20$1.70$1.8124,200——
2026-01-16$1.67$1.786,300——
2026-01-15$1.68$1.797,100——
2026-01-14$1.69$1.804,300——
2026-01-13$1.78$1.901,500——
2026-01-12$1.78$1.9010,400——
2026-01-09$1.70$1.813,500——
2026-01-08$1.69$1.80300——
2026-01-07$1.74$1.855,600——
2026-01-06$1.73$1.8417,300——
2026-01-05$1.70$1.8120,100——
2026-01-02$1.84$1.969,300——