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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.35$3.353,800——
2012-12-28$3.40$3.404,400——
2012-12-27$3.36$3.363,000——
2012-12-26$3.33$3.3310,600——
2012-12-24$3.28$3.280——
2012-12-21$3.28$3.2818,800——
2012-12-20$3.35$3.352,800——
2012-12-19$3.36$3.3636,600——
2012-12-18$3.08$3.081,000——
2012-12-17$3.15$3.150——
2012-12-14$3.15$3.152,800——
2012-12-13$3.07$3.07800——
2012-12-12$3.15$3.150——
2012-12-11$3.15$3.150——
2012-12-10$3.15$3.151,600——
2012-12-07$3.10$3.103,400——
2012-12-06$3.15$3.154,000——
2012-12-05$3.05$3.052,600——
2012-12-04$3.17$3.170——
2012-12-03$3.17$3.170——
2012-11-30$3.17$3.175,000——
2012-11-29$3.10$3.100——
2012-11-28$3.10$3.106,600——
2012-11-27$3.05$3.050——
2012-11-26$3.05$3.05200——
2012-11-23$3.05$3.051,200——
2012-11-21$3.23$3.23600——
2012-11-20$3.03$3.030——
2012-11-19$3.03$3.03200——
2012-11-16$2.99$2.995,000——
2012-11-15$3.00$3.002,000——
2012-11-14$3.05$3.050——
2012-11-13$3.02$3.021,200——
2012-11-12$3.02$3.02600——
2012-11-09$3.02$3.021,400——
2012-11-08$3.15$3.150——
2012-11-07$3.15$3.152,600——
2012-11-06$3.24$3.241,800——
2012-11-05$3.16$3.165,200——
2012-11-02$3.13$3.132,200——
2012-11-01$3.18$3.18400——
2012-10-31$3.18$3.18400——
2012-10-26$3.18$3.18200——
2012-10-25$3.15$3.152,800——
2012-10-24$3.15$3.151,600——
2012-10-23$3.20$3.2013,400——
2012-10-22$3.15$3.1511,000——
2012-10-19$3.15$3.150——
2012-10-18$3.15$3.150——
2012-10-17$3.15$3.151,000——
2012-10-16$3.15$3.155,000——
2012-10-15$3.15$3.151,600——
2012-10-12$3.10$3.102,600——
2012-10-11$3.01$3.013,800——
2012-10-10$2.97$2.97200——
2012-10-09$2.90$2.901,600——
2012-10-08$2.85$2.855,200——
2012-10-05$3.00$3.0027,000——
2012-10-04$2.88$2.880——
2012-10-03$2.88$2.884,400——
2012-10-02$2.80$2.806,600——
2012-10-01$2.91$2.911,600——
2012-09-28$2.90$2.900——
2012-09-27$2.90$2.90200——
2012-09-26$2.85$2.850——
2012-09-25$2.85$2.850——
2012-09-24$2.85$2.853,200——
2012-09-21$2.93$2.93200——
2012-09-20$2.75$2.754,000——
2012-09-19$2.91$2.911,200——
2012-09-18$2.91$2.911,400——
2012-09-17$2.91$2.912,200——
2012-09-14$2.85$2.850——
2012-09-13$2.85$2.853,200——
2012-09-12$2.85$2.852,600——
2012-09-11$2.81$2.819,400——
2012-09-10$2.80$2.804,800——
2012-09-07$2.95$2.956,000——
2012-09-06$2.93$2.930——
2012-09-05$2.98$2.980——
2012-09-04$2.98$2.984,000——
2012-08-31$2.98$2.9810,600——
2012-08-30$2.95$2.950——
2012-08-29$2.95$2.950——
2012-08-28$2.95$2.95200——
2012-08-27$2.90$2.908,600——
2012-08-24$2.76$2.762,000——
2012-08-23$2.80$2.801,000——
2012-08-22$2.83$2.837,800——
2012-08-21$2.82$2.820——
2012-08-20$2.82$2.82600——
2012-08-17$2.90$2.905,200——
2012-08-16$2.95$2.95200——
2012-08-15$2.90$2.900——
2012-08-14$2.90$2.907,800——
2012-08-13$2.92$2.9210,000——
2012-08-10$2.83$2.832,200——
2012-08-09$2.92$2.923,600——
2012-08-08$2.95$2.953,000——
2012-08-07$2.95$2.951,800——
2012-08-06$2.91$2.910——
2012-08-03$2.91$2.912,800——
2012-08-02$2.91$2.911,600——
2012-08-01$2.98$2.980——
2012-07-31$2.98$2.98600——
2012-07-30$2.90$2.903,400——
2012-07-27$2.95$2.95600——
2012-07-26$2.91$2.91600——
2012-07-25$2.98$2.980——
2012-07-24$2.98$2.981,400——
2012-07-23$2.94$2.940——
2012-07-20$3.00$3.005,800——
2012-07-19$3.11$3.111,000——
2012-07-18$3.10$3.10800——
2012-07-17$3.16$3.160——
2012-07-16$3.16$3.164,000——
2012-07-13$3.19$3.192,200——
2012-07-12$3.08$3.089,400——
2012-07-11$3.12$3.124,200——
2012-07-10$3.11$3.119,800——
2012-07-09$2.85$2.859,200——
2012-07-06$2.83$2.83800——
2012-07-05$2.90$2.9011,400——
2012-07-03$2.90$2.900——
2012-07-02$2.90$2.90200——
2012-06-29$2.80$2.803,600——
2012-06-28$2.80$2.808,400——
2012-06-27$2.72$2.72200——
2012-06-26$2.60$2.60200——
2012-06-25$2.70$2.700——
2012-06-22$2.70$2.700——
2012-06-21$2.70$2.703,600——
2012-06-20$2.75$2.7523,400——
2012-06-19$2.90$2.900——
2012-06-18$2.90$2.907,200——
2012-06-15$2.70$2.707,000——
2012-06-14$2.56$2.560——
2012-06-13$2.56$2.561,800——
2012-06-12$2.55$2.5512,800——
2012-06-11$2.70$2.702,200——
2012-06-08$2.64$2.641,000——
2012-06-07$2.73$2.7313,800——
2012-06-06$2.73$2.737,800——
2012-06-05$2.90$2.902,600——
2012-06-04$2.97$2.975,200——
2012-06-01$2.80$2.8011,000——
2012-05-31$2.85$2.855,800——
2012-05-30$2.80$2.804,800——
2012-05-29$2.90$2.908,000——
2012-05-25$3.00$3.003,600——
2012-05-24$3.13$3.135,800——
2012-05-23$2.81$2.81600——
2012-05-22$2.98$2.988,800——
2012-05-21$3.05$3.051,000——
2012-05-18$2.99$2.9910,400——
2012-05-17$2.80$2.802,200——
2012-05-16$3.00$3.0011,200——
2012-05-15$3.00$3.000——
2012-05-14$3.00$3.000——
2012-05-11$3.00$3.009,400——
2012-05-10$3.12$3.125,000——
2012-05-09$3.28$3.287,200——
2012-05-08$3.00$3.006,800——
2012-05-07$3.00$3.0019,800——
2012-05-04$3.11$3.1112,400——
2012-05-03$3.00$3.009,200——
2012-05-02$3.18$3.184,800——
2012-05-01$3.07$3.0714,200——
2012-04-30$3.28$3.281,200——
2012-04-27$3.31$3.31400——
2012-04-26$3.32$3.320——
2012-04-25$3.32$3.321,600——
2012-04-24$3.35$3.3514,000——
2012-04-23$3.06$3.062,400——
2012-04-20$3.20$3.20600——
2012-04-19$3.06$3.067,800——
2012-04-18$3.06$3.06200——
2012-04-17$3.06$3.061,600——
2012-04-16$3.36$3.360——
2012-04-13$3.36$3.367,200——
2012-04-12$3.29$3.291,200——
2012-04-11$3.30$3.30600——
2012-04-10$3.28$3.28600——
2012-04-09$3.00$3.002,200——
2012-04-05$3.09$3.091,000——
2012-04-04$3.30$3.300——
2012-04-03$3.30$3.300——
2012-04-02$3.30$3.30600——
2012-03-30$3.46$3.46200——
2012-03-29$3.23$3.231,600——
2012-03-28$3.38$3.381,200——
2012-03-27$3.45$3.452,200——
2012-03-26$3.36$3.362,600——
2012-03-23$3.44$3.4418,600——
2012-03-22$3.47$3.4712,600——
2012-03-21$3.22$3.223,800——
2012-03-20$3.33$3.33200——
2012-03-19$3.21$3.212,600——
2012-03-16$3.25$3.259,600——
2012-03-15$3.16$3.168,600——
2012-03-14$3.06$3.067,000——
2012-03-13$3.42$3.420——
2012-03-12$3.42$3.420——
2012-03-09$3.42$3.42400——
2012-03-08$3.19$3.19800——
2012-03-07$3.20$3.200——
2012-03-06$3.20$3.203,600——
2012-03-05$3.21$3.213,400——
2012-03-02$3.45$3.452,400——
2012-03-01$3.43$3.431,000——
2012-02-29$3.37$3.373,600——
2012-02-28$3.36$3.362,200——
2012-02-27$3.31$3.312,000——
2012-02-24$3.38$3.381,000——
2012-02-23$3.29$3.297,400——
2012-02-22$3.15$3.1511,600——
2012-02-21$3.13$3.132,400——
2012-02-17$3.13$3.135,400——
2012-02-16$3.09$3.0924,000——
2012-02-15$3.30$3.30400——
2012-02-14$3.32$3.324,800——
2012-02-13$3.50$3.50200——
2012-02-10$3.53$3.530——
2012-02-09$3.53$3.534,600——
2012-02-08$3.40$3.4013,800——
2012-02-07$3.32$3.326,000——
2012-02-06$3.20$3.207,400——
2012-02-03$3.25$3.2513,000——
2012-02-02$3.30$3.304,400——
2012-02-01$3.42$3.423,600——
2012-01-31$3.41$3.411,600——
2012-01-30$3.45$3.451,000——
2012-01-27$3.44$3.442,000——
2012-01-26$3.47$3.474,400——
2012-01-25$3.44$3.443,600——
2012-01-24$3.49$3.49200——
2012-01-23$3.50$3.505,400——
2012-01-20$3.33$3.339,000——
2012-01-19$3.30$3.308,200——
2012-01-18$3.14$3.141,000——
2012-01-17$3.17$3.172,600——
2012-01-13$3.22$3.223,200——
2012-01-12$3.18$3.185,200——
2012-01-11$3.17$3.173,800——
2012-01-10$3.19$3.196,200——
2012-01-09$3.04$3.040——
2012-01-06$3.04$3.042,200——
2012-01-05$2.91$2.91200——
2012-01-04$2.98$2.9816,800——
2012-01-03$2.85$2.85600——