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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.50$4.50100——
2004-12-30$4.25$4.250——
2004-12-29$4.25$4.252,700——
2004-12-28$4.20$4.2014,700——
2004-12-27$4.30$4.301,200——
2004-12-23$4.25$4.250——
2004-12-22$4.25$4.25700——
2004-12-21$4.41$4.418,900——
2004-12-20$4.33$4.3316,200——
2004-12-17$4.30$4.302,000——
2004-12-16$4.30$4.3056,100——
2004-12-15$4.00$4.0061,100——
2004-12-14$3.70$3.70200——
2004-12-13$3.70$3.70200——
2004-12-10$3.80$3.800——
2004-12-09$3.80$3.807,100——
2004-12-08$3.78$3.781,000——
2004-12-07$3.78$3.7810,700——
2004-12-06$3.80$3.807,000——
2004-12-03$3.80$3.802,500——
2004-12-02$3.75$3.7542,000——
2004-12-01$3.65$3.6558,400——
2004-11-30$3.35$3.3521,600——
2004-11-29$3.25$3.258,400——
2004-11-26$3.25$3.250——
2004-11-24$3.25$3.250——
2004-11-23$3.25$3.25500——
2004-11-22$3.25$3.250——
2004-11-19$3.25$3.251,000——
2004-11-18$3.10$3.100——
2004-11-17$3.10$3.102,000——
2004-11-16$3.25$3.252,200——
2004-11-15$3.15$3.15300——
2004-11-12$3.25$3.250——
2004-11-11$3.25$3.250——
2004-11-10$3.25$3.250——
2004-11-09$3.25$3.250——
2004-11-08$3.25$3.25500——
2004-11-05$3.10$3.101,800——
2004-11-04$2.90$2.901,500——
2004-11-03$3.10$3.103,000——
2004-11-02$3.10$3.100——
2004-11-01$3.10$3.100——
2004-10-29$3.10$3.10200——
2004-10-28$3.10$3.100——
2004-10-27$3.10$3.100——
2004-10-26$3.10$3.100——
2004-10-25$3.10$3.10300——
2004-10-22$3.10$3.101,800——
2004-10-21$3.00$3.000——
2004-10-20$3.00$3.000——
2004-10-19$3.00$3.000——
2004-10-18$3.00$3.000——
2004-10-15$3.00$3.00200——
2004-10-14$3.35$3.350——
2004-10-13$3.35$3.35200——
2004-10-12$3.25$3.2517,500——
2004-10-11$3.15$3.150——
2004-10-08$3.15$3.150——
2004-10-07$3.15$3.150——
2004-10-06$3.15$3.150——
2004-10-05$3.15$3.150——
2004-10-04$3.15$3.150——
2004-10-01$3.15$3.152,700——
2004-09-30$3.15$3.150——
2004-09-29$3.15$3.1532,100——
2004-09-28$2.95$2.950——
2004-09-27$2.95$2.952,000——
2004-09-24$3.20$3.200——
2004-09-23$3.20$3.201,400——
2004-09-22$3.03$3.030——
2004-09-21$3.03$3.035,500——
2004-09-20$3.10$3.100——
2004-09-17$3.10$3.104,000——
2004-09-16$3.05$3.05800——
2004-09-15$2.95$2.9516,000——
2004-09-14$3.00$3.0012,200——
2004-09-13$3.00$3.0055,500——
2004-09-10$3.13$3.130——
2004-09-09$3.13$3.130——
2004-09-08$3.13$3.130——
2004-09-07$3.13$3.130——
2004-09-03$3.13$3.130——
2004-09-02$3.13$3.130——
2004-09-01$3.13$3.130——
2004-08-31$3.13$3.13500——
2004-08-30$3.20$3.2015,000——
2004-08-27$2.95$2.9514,800——
2004-08-26$2.81$2.812,600——
2004-08-25$3.05$3.050——
2004-08-24$3.05$3.053,700——
2004-08-23$3.05$3.054,000——
2004-08-20$3.05$3.050——
2004-08-19$3.05$3.051,500——
2004-08-18$3.08$3.081,000——
2004-08-17$3.05$3.055,200——
2004-08-16$3.08$3.08600——
2004-08-13$3.05$3.050——
2004-08-12$3.05$3.054,000——
2004-08-11$3.05$3.05300——
2004-08-10$3.10$3.100——
2004-08-09$3.10$3.1028,000——
2004-08-06$2.90$2.900——
2004-08-05$2.90$2.900——
2004-08-04$2.90$2.90100——
2004-08-03$3.10$3.10200——
2004-08-02$3.10$3.101,000——
2004-07-30$3.20$3.206,000——
2004-07-29$3.10$3.108,400——
2004-07-28$2.85$2.8512,900——
2004-07-27$3.00$3.000——
2004-07-26$3.00$3.001,000——
2004-07-23$3.00$3.007,000——
2004-07-22$3.15$3.151,000——
2004-07-21$3.15$3.152,300——
2004-07-20$3.25$3.258,900——
2004-07-19$3.35$3.357,400——
2004-07-16$3.15$3.15500——
2004-07-15$2.90$2.901,000——
2004-07-14$2.80$2.8056,000——
2004-07-13$2.95$2.9542,900——
2004-07-12$3.20$3.209,500——
2004-07-09$3.27$3.2782,600——
2004-07-08$3.29$3.29278,000——
2004-07-07$2.20$2.20500——
2004-07-06$2.20$2.20300——
2004-07-02$2.22$2.224,000——
2004-07-01$2.20$2.20300——
2004-06-30$2.20$2.202,400——
2004-06-29$2.12$2.120——
2004-06-28$2.12$2.1211,000——
2004-06-25$2.30$2.300——
2004-06-24$2.30$2.303,000——
2004-06-23$2.15$2.15700——
2004-06-22$2.15$2.152,300——
2004-06-21$2.15$2.150——
2004-06-18$2.15$2.150——
2004-06-17$2.15$2.150——
2004-06-16$2.15$2.15700——
2004-06-15$2.15$2.151,000——
2004-06-14$2.14$2.140——
2004-06-10$2.14$2.140——
2004-06-09$2.14$2.140——
2004-06-08$2.14$2.140——
2004-06-07$2.14$2.1449,300——
2004-06-04$2.10$2.100——
2004-06-03$2.10$2.10400——
2004-06-02$2.10$2.10500——
2004-06-01$2.30$2.300——
2004-05-28$2.30$2.3057,000——
2004-05-27$2.10$2.102,500——
2004-05-26$2.20$2.2031,200——
2004-05-25$2.30$2.307,500——
2004-05-24$2.15$2.150——
2004-05-21$2.15$2.150——
2004-05-20$2.15$2.150——
2004-05-19$2.15$2.150——
2004-05-18$2.15$2.151,000——
2004-05-17$2.15$2.15400——
2004-05-14$2.30$2.300——
2004-05-13$2.30$2.300——
2004-05-12$2.30$2.301,000——
2004-05-11$2.30$2.300——
2004-05-10$2.30$2.300——
2004-05-07$2.30$2.300——
2004-05-06$2.30$2.301,400——
2004-05-05$2.10$2.101,800——
2004-05-04$2.40$2.400——
2004-05-03$2.40$2.40500——
2004-04-30$2.75$2.759,500——
2004-04-29$2.55$2.550——
2004-04-28$2.55$2.550——
2004-04-27$2.55$2.556,500——
2004-04-26$2.55$2.55200——
2004-04-23$2.65$2.651,000——
2004-04-22$2.65$2.650——
2004-04-21$2.65$2.651,000——
2004-04-20$2.74$2.740——
2004-04-19$2.74$2.740——
2004-04-16$2.74$2.740——
2004-04-15$2.74$2.744,900——
2004-04-14$2.72$2.720——
2004-04-13$2.72$2.720——
2004-04-12$2.72$2.720——
2004-04-08$2.72$2.720——
2004-04-07$2.72$2.722,000——
2004-04-06$2.70$2.70100——
2004-04-05$2.80$2.801,200——
2004-04-02$2.75$2.752,000——
2004-04-01$2.80$2.80700——
2004-03-31$2.75$2.75500——
2004-03-30$2.70$2.705,200——
2004-03-29$2.50$2.50200——
2004-03-26$2.50$2.500——
2004-03-25$2.50$2.50300——
2004-03-24$2.50$2.5010,700——
2004-03-23$2.55$2.558,700——
2004-03-22$2.55$2.5513,800——
2004-03-19$2.60$2.605,500——
2004-03-18$2.55$2.552,000——
2004-03-17$2.65$2.652,000——
2004-03-16$2.65$2.651,600——
2004-03-15$2.42$2.4239,900——
2004-03-12$2.35$2.3520,000——
2004-03-11$2.30$2.3015,300——
2004-03-10$2.40$2.4015,800——
2004-03-09$2.65$2.6526,800——
2004-03-08$2.85$2.855,500——
2004-03-05$2.80$2.804,200——
2004-03-04$2.40$2.407,200——
2004-03-03$2.50$2.500——
2004-03-02$2.50$2.503,200——
2004-03-01$2.48$2.486,300——
2004-02-27$2.75$2.7519,500——
2004-02-26$2.55$2.5548,600——
2004-02-25$2.40$2.401,000——
2004-02-24$2.50$2.500——
2004-02-23$2.50$2.507,700——
2004-02-20$2.75$2.75100——
2004-02-19$2.41$2.412,000——
2004-02-18$2.40$2.40100——
2004-02-17$2.75$2.750——
2004-02-13$2.75$2.750——
2004-02-12$2.75$2.75300——
2004-02-11$2.75$2.750——
2004-02-10$2.75$2.7510,800——
2004-02-09$2.70$2.7012,600——
2004-02-06$2.55$2.557,500——
2004-02-05$2.55$2.550——
2004-02-04$2.55$2.5540,900——
2004-02-03$2.80$2.80700——
2004-02-02$2.70$2.700——
2004-01-30$2.70$2.700——
2004-01-29$2.70$2.7025,200——
2004-01-28$2.60$2.600——
2004-01-27$2.60$2.6016,500——
2004-01-26$2.75$2.7527,500——
2004-01-23$2.60$2.6025,900——
2004-01-22$2.70$2.7022,900——
2004-01-21$2.75$2.755,800——
2004-01-20$2.85$2.857,900——
2004-01-16$2.75$2.754,000——
2004-01-15$2.95$2.954,800——
2004-01-14$2.90$2.9022,700——
2004-01-13$3.00$3.003,700——
2004-01-12$2.90$2.906,800——
2004-01-09$2.90$2.906,500——
2004-01-08$2.90$2.908,000——
2004-01-07$2.80$2.803,100——
2004-01-06$2.80$2.802,500——
2004-01-05$3.00$3.0026,600——
2004-01-02$3.10$3.107,300——