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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.80$2.801,100——
2016-12-29$2.80$2.802,400——
2016-12-28$2.85$2.851,000——
2016-12-27$2.85$2.8511,600——
2016-12-23$2.85$2.854,600——
2016-12-22$2.66$2.661,700——
2016-12-21$2.70$2.702,200——
2016-12-20$2.65$2.65200——
2016-12-19$2.65$2.6525,500——
2016-12-16$2.60$2.602,300——
2016-12-15$2.54$2.546,100——
2016-12-14$2.40$2.401,000——
2016-12-13$2.51$2.5170,500——
2016-12-12$2.50$2.5014,900——
2016-12-09$2.30$2.3010,400——
2016-12-08$2.45$2.450——
2016-12-07$2.45$2.455,900——
2016-12-06$2.30$2.30700——
2016-12-05$2.50$2.5025,000——
2016-12-02$2.36$2.363,100——
2016-12-01$2.40$2.403,800——
2016-11-30$2.35$2.352,000——
2016-11-29$2.26$2.260——
2016-11-28$2.26$2.26400——
2016-11-25$2.25$2.250——
2016-11-23$2.25$2.250——
2016-11-22$2.25$2.252,600——
2016-11-21$2.25$2.250——
2016-11-18$2.25$2.25500——
2016-11-17$2.25$2.252,200——
2016-11-16$2.20$2.205,900——
2016-11-15$2.34$2.345,500——
2016-11-14$2.20$2.201,900——
2016-11-11$2.20$2.202,200——
2016-11-10$2.21$2.211,700——
2016-11-09$2.34$2.348,100——
2016-11-08$2.30$2.301,600——
2016-11-07$2.21$2.210——
2016-11-04$2.21$2.214,200——
2016-11-03$2.21$2.211,400——
2016-11-02$2.30$2.301,300——
2016-11-01$2.25$2.25200——
2016-10-31$2.25$2.251,200——
2016-10-28$2.20$2.20300——
2016-10-27$2.15$2.152,800——
2016-10-26$2.15$2.15100——
2016-10-25$2.15$2.15800——
2016-10-24$2.32$2.320——
2016-10-21$2.32$2.320——
2016-10-20$2.32$2.320——
2016-10-19$2.32$2.32900——
2016-10-18$2.32$2.320——
2016-10-17$2.32$2.3210,900——
2016-10-14$2.40$2.40100——
2016-10-13$2.36$2.360——
2016-10-12$2.36$2.367,500——
2016-10-11$2.23$2.230——
2016-10-10$2.23$2.231,600——
2016-10-07$2.28$2.284,600——
2016-10-06$2.46$2.460——
2016-10-05$2.46$2.46200——
2016-10-04$2.45$2.450——
2016-10-03$2.45$2.450——
2016-09-30$2.45$2.4536,600——
2016-09-29$2.29$2.2939,300——
2016-09-28$2.17$2.17700——
2016-09-27$2.17$2.17700——
2016-09-26$2.21$2.211,100——
2016-09-23$2.42$2.4213,300——
2016-09-22$2.40$2.40100——
2016-09-21$2.40$2.401,500——
2016-09-20$2.38$2.38500——
2016-09-19$2.42$2.426,600——
2016-09-16$2.37$2.37100——
2016-09-15$2.37$2.373,500——
2016-09-14$2.37$2.37800——
2016-09-13$2.40$2.401,500——
2016-09-12$2.35$2.35600——
2016-09-09$2.33$2.331,100——
2016-09-08$2.21$2.211,700——
2016-09-07$2.33$2.33300——
2016-09-06$2.44$2.441,100——
2016-09-02$2.34$2.34200——
2016-09-01$2.32$2.321,200——
2016-08-31$2.51$2.5119,600——
2016-08-30$2.41$2.415,300——
2016-08-29$2.45$2.450——
2016-08-26$2.45$2.451,500——
2016-08-25$2.44$2.441,300——
2016-08-24$2.46$2.46400——
2016-08-23$2.41$2.410——
2016-08-22$2.41$2.41100——
2016-08-19$2.43$2.43500——
2016-08-18$2.31$2.318,000——
2016-08-17$2.51$2.51400——
2016-08-16$2.46$2.46100——
2016-08-15$2.42$2.42400——
2016-08-12$2.36$2.365,800——
2016-08-11$2.43$2.433,000——
2016-08-10$2.34$2.34500——
2016-08-09$2.51$2.510——
2016-08-08$2.51$2.510——
2016-08-05$2.51$2.512,600——
2016-08-04$2.42$2.420——
2016-08-03$2.42$2.4210,100——
2016-08-02$2.48$2.480——
2016-08-01$2.48$2.480——
2016-07-29$2.48$2.484,600——
2016-07-28$2.69$2.69400——
2016-07-27$2.73$2.73600——
2016-07-26$2.73$2.73600——
2016-07-25$2.69$2.69100——
2016-07-22$2.63$2.63200——
2016-07-21$2.67$2.67100——
2016-07-20$2.77$2.779,800——
2016-07-19$2.31$2.31100——
2016-07-18$2.32$2.320——
2016-07-15$2.32$2.320——
2016-07-14$2.32$2.326,800——
2016-07-13$2.31$2.315,700——
2016-07-12$2.31$2.31300——
2016-07-11$2.32$2.323,700——
2016-07-08$2.31$2.31300——
2016-07-07$2.20$2.20100——
2016-07-06$2.16$2.161,700——
2016-07-05$2.15$2.152,400——
2016-07-01$2.54$2.54800——
2016-06-30$2.62$2.6223,900——
2016-06-29$2.35$2.351,200——
2016-06-28$2.37$2.37600——
2016-06-27$2.18$2.186,600——
2016-06-24$2.47$2.47700——
2016-06-23$2.31$2.31600——
2016-06-22$2.11$2.114,400——
2016-06-21$2.23$2.2313,100——
2016-06-20$2.26$2.266,200——
2016-06-17$2.34$2.34400——
2016-06-16$2.26$2.2615,500——
2016-06-15$2.35$2.357,500——
2016-06-14$2.36$2.36100——
2016-06-13$2.39$2.393,000——
2016-06-10$2.56$2.561,800——
2016-06-09$2.52$2.5279,100——
2016-06-08$2.52$2.521,800——
2016-06-07$2.53$2.53400——
2016-06-06$2.47$2.47200——
2016-06-03$2.50$2.50800——
2016-06-02$2.50$2.5011,400——
2016-06-01$2.48$2.48600——
2016-05-31$2.50$2.50500——
2016-05-27$2.49$2.49200——
2016-05-26$2.49$2.49100——
2016-05-25$2.49$2.493,200——
2016-05-24$2.49$2.491,600——
2016-05-23$2.50$2.504,600——
2016-05-20$2.52$2.521,500——
2016-05-19$2.50$2.504,400——
2016-05-18$2.51$2.517,800——
2016-05-17$2.57$2.574,500——
2016-05-16$2.48$2.484,200——
2016-05-13$2.48$2.489,500——
2016-05-12$2.20$2.201,500——
2016-05-11$2.13$2.13600——
2016-05-10$2.15$2.151,600——
2016-05-09$2.12$2.12200——
2016-05-06$2.10$2.101,100——
2016-05-05$2.19$2.196,800——
2016-05-04$2.10$2.1011,800——
2016-05-03$1.88$1.880——
2016-05-02$1.88$1.881,700——
2016-04-29$2.04$2.04800——
2016-04-28$1.87$1.875,400——
2016-04-27$2.18$2.18600——
2016-04-26$2.15$2.15400——
2016-04-25$2.08$2.08600——
2016-04-22$2.08$2.081,200——
2016-04-21$2.19$2.19400——
2016-04-20$2.14$2.140——
2016-04-19$2.14$2.141,100——
2016-04-18$2.10$2.1012,500——
2016-04-15$1.90$1.901,800——
2016-04-14$1.90$1.900——
2016-04-13$1.90$1.9027,400——
2016-04-12$1.82$1.822,100——
2016-04-11$1.88$1.884,500——
2016-04-08$1.75$1.75100——
2016-04-07$1.85$1.85300——
2016-04-06$1.78$1.781,300——
2016-04-05$1.75$1.750——
2016-04-04$1.75$1.750——
2016-04-01$1.75$1.751,100——
2016-03-31$1.85$1.85600——
2016-03-30$1.85$1.855,300——
2016-03-29$1.81$1.814,000——
2016-03-28$1.70$1.704,500——
2016-03-24$1.60$1.60100——
2016-03-23$1.67$1.670——
2016-03-22$1.67$1.670——
2016-03-21$1.67$1.670——
2016-03-18$1.67$1.670——
2016-03-17$1.67$1.670——
2016-03-16$1.67$1.67800——
2016-03-15$1.61$1.610——
2016-03-14$1.61$1.610——
2016-03-11$1.61$1.610——
2016-03-10$1.61$1.610——
2016-03-09$1.61$1.610——
2016-03-08$1.61$1.611,200——
2016-03-07$1.71$1.712,400——
2016-03-04$1.59$1.59600——
2016-03-03$1.56$1.56100——
2016-03-02$1.55$1.55500——
2016-03-01$1.54$1.540——
2016-02-29$1.54$1.54800——
2016-02-26$1.55$1.551,300——
2016-02-25$1.55$1.550——
2016-02-24$1.55$1.55500——
2016-02-23$1.57$1.57900——
2016-02-22$1.59$1.590——
2016-02-19$1.59$1.590——
2016-02-18$1.59$1.5912,800——
2016-02-17$1.59$1.595,200——
2016-02-16$1.45$1.451,100——
2016-02-12$1.28$1.28200——
2016-02-11$1.35$1.350——
2016-02-10$1.35$1.350——
2016-02-09$1.35$1.359,300——
2016-02-08$1.55$1.550——
2016-02-05$1.55$1.550——
2016-02-04$1.55$1.550——
2016-02-03$1.55$1.550——
2016-02-02$1.55$1.55300——
2016-02-01$1.66$1.660——
2016-01-29$1.66$1.666,500——
2016-01-28$1.55$1.557,400——
2016-01-27$1.45$1.453,300——
2016-01-26$1.45$1.451,700——
2016-01-25$1.29$1.29900——
2016-01-22$1.20$1.207,100——
2016-01-21$1.53$1.530——
2016-01-20$1.53$1.530——
2016-01-19$1.53$1.532,000——
2016-01-15$1.64$1.640——
2016-01-14$1.64$1.64300——
2016-01-13$1.50$1.503,300——
2016-01-12$1.36$1.360——
2016-01-11$1.36$1.360——
2016-01-08$1.36$1.360——
2016-01-07$1.36$1.364,200——
2016-01-06$1.47$1.470——
2016-01-05$1.47$1.470——
2016-01-04$1.47$1.47100——