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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.38$1.473,000——
2019-12-30$1.40$1.493,900——
2019-12-27$1.34$1.4322,600——
2019-12-26$1.35$1.441,200——
2019-12-24$1.37$1.4615,900——
2019-12-23$1.35$1.447,300——
2019-12-20$1.40$1.4916,100——
2019-12-19$1.36$1.459,500——
2019-12-18$1.34$1.430——
2019-12-17$1.34$1.438,900——
2019-12-16$1.34$1.4310,100——
2019-12-13$1.33$1.420——
2019-12-12$1.33$1.42100——
2019-12-11$1.33$1.422,900——
2019-12-10$1.35$1.443,900——
2019-12-09$1.38$1.471,200——
2019-12-06$1.38$1.4713,100——
2019-12-05$1.37$1.462,300——
2019-12-04$1.29$1.3714,300——
2019-12-03$1.29$1.37600——
2019-12-02$1.34$1.43300——
2019-11-29$1.34$1.43200——
2019-11-27$1.29$1.372,000——
2019-11-26$1.30$1.391,600——
2019-11-25$1.31$1.403,100——
2019-11-22$1.30$1.3910,700——
2019-11-21$1.32$1.4112,800——
2019-11-20$1.38$1.4710,600——
2019-11-19$1.40$1.496,100——
2019-11-18$1.39$1.48600——
2019-11-15$1.39$1.48600——
2019-11-14$1.42$1.514,700——
2019-11-13$1.46$1.5620,300——
2019-11-12$1.43$1.5212,500——
2019-11-11$1.38$1.47100——
2019-11-08$1.38$1.4723,000——
2019-11-07$1.36$1.4516,900——
2019-11-06$1.38$1.47800——
2019-11-05$1.37$1.4618,700——
2019-11-04$1.38$1.4725,100——
2019-11-01$1.35$1.4479,400——
2019-10-31$1.31$1.405,800——
2019-10-30$1.32$1.413,300——
2019-10-29$1.32$1.411,000——
2019-10-28$1.31$1.402,000——
2019-10-25$1.32$1.416,300——
2019-10-24$1.32$1.411,800——
2019-10-23$1.33$1.423,100——
2019-10-22$1.34$1.432,800——
2019-10-21$1.35$1.44400——
2019-10-18$1.38$1.474,200——
2019-10-17$1.42$1.516,200——
2019-10-16$1.42$1.516,700——
2019-10-15$1.45$1.554,400——
2019-10-14$1.48$1.586,700——
2019-10-11$1.44$1.5312,600——
2019-10-10$1.40$1.4915,500——
2019-10-09$1.39$1.4834,600——
2019-10-08$1.57$1.6742,100——
2019-10-07$1.55$1.6513,500——
2019-10-04$1.67$1.783,100——
2019-10-03$1.67$1.7812,200——
2019-10-02$1.65$1.766,200——
2019-10-01$1.72$1.833,800——
2019-09-30$1.79$1.911,300——
2019-09-27$1.76$1.882,800——
2019-09-26$1.81$1.93300——
2019-09-25$1.81$1.933,400——
2019-09-24$1.84$1.961,100——
2019-09-23$1.79$1.914,100——
2019-09-20$1.82$1.945,400——
2019-09-19$1.82$1.941,600——
2019-09-18$1.82$1.941,900——
2019-09-17$1.82$1.941,100——
2019-09-16$1.82$1.94100——
2019-09-13$1.82$1.942,800——
2019-09-12$1.85$1.973,700——
2019-09-11$1.87$1.99100——
2019-09-10$1.87$1.991,400——
2019-09-09$1.87$1.990——
2019-09-06$1.87$1.992,800——
2019-09-05$1.90$2.02700——
2019-09-04$1.90$2.022,400——
2019-09-03$1.90$2.02900——
2019-08-30$1.93$2.063,400——
2019-08-29$1.94$2.070——
2019-08-28$1.94$2.072,800——
2019-08-27$2.02$2.15300——
2019-08-26$2.02$2.15400——
2019-08-23$2.02$2.15800——
2019-08-22$2.03$2.16600——
2019-08-21$2.01$2.14600——
2019-08-20$2.01$2.14200——
2019-08-19$2.04$2.171,000——
2019-08-16$1.98$2.11100——
2019-08-15$2.00$2.136,700——
2019-08-14$2.00$2.135,900——
2019-08-13$2.04$2.172,800——
2019-08-12$2.04$2.177,500——
2019-08-09$2.05$2.18200——
2019-08-08$2.05$2.181,000——
2019-08-07$2.07$2.21200——
2019-08-06$2.06$2.201,500——
2019-08-05$2.06$2.20400——
2019-08-02$2.04$2.174,000——
2019-08-01$2.08$2.224,500——
2019-07-31$2.15$2.29100——
2019-07-30$2.05$2.188,200——
2019-07-29$2.10$2.243,000——
2019-07-26$2.05$2.182,100——
2019-07-25$2.03$2.16100——
2019-07-24$2.03$2.161,000——
2019-07-23$2.04$2.174,200——
2019-07-22$2.09$2.23100——
2019-07-19$2.09$2.23600——
2019-07-18$2.04$2.174,500——
2019-07-17$2.05$2.18100——
2019-07-16$2.05$2.18300——
2019-07-15$2.04$2.17700——
2019-07-12$2.04$2.170——
2019-07-11$2.04$2.17500——
2019-07-10$2.06$2.203,200——
2019-07-09$2.07$2.21300——
2019-07-08$2.11$2.251,100——
2019-07-05$2.11$2.25200——
2019-07-03$2.11$2.250——
2019-07-02$2.11$2.250——
2019-07-01$2.11$2.2510,100——
2019-06-28$2.11$2.255,200——
2019-06-27$2.11$2.257,700——
2019-06-26$2.16$2.3025,100——
2019-06-25$2.22$2.3710,100——
2019-06-24$2.18$2.322,400——
2019-06-21$2.20$2.340——
2019-06-20$2.20$2.342,500——
2019-06-19$2.18$2.321,300——
2019-06-18$2.20$2.341,800——
2019-06-17$2.18$2.327,800——
2019-06-14$2.24$2.39800——
2019-06-13$2.21$2.35300——
2019-06-12$2.21$2.356,100——
2019-06-11$2.28$2.435,000——
2019-06-10$2.19$2.33100——
2019-06-07$2.19$2.330——
2019-06-06$2.19$2.332,100——
2019-06-05$2.19$2.332,200——
2019-06-04$2.18$2.321,200——
2019-06-03$2.20$2.342,200——
2019-05-31$2.23$2.38200——
2019-05-30$2.25$2.400——
2019-05-29$2.25$2.401,000——
2019-05-28$2.24$2.391,300——
2019-05-24$2.20$2.342,100——
2019-05-23$2.13$2.271,500——
2019-05-22$2.11$2.2512,000——
2019-05-21$2.22$2.37700——
2019-05-20$2.21$2.3511,300——
2019-05-17$2.25$2.40300——
2019-05-16$2.25$2.401,000——
2019-05-15$2.23$2.383,200——
2019-05-14$2.28$2.430——
2019-05-13$2.28$2.43600——
2019-05-10$2.25$2.404,300——
2019-05-09$2.25$2.401,900——
2019-05-08$2.26$2.41400——
2019-05-07$2.25$2.402,400——
2019-05-06$2.24$2.39100——
2019-05-03$2.24$2.39300——
2019-05-02$2.24$2.390——
2019-05-01$2.24$2.39700——
2019-04-30$2.25$2.4013,300——
2019-04-29$2.29$2.443,500——
2019-04-26$2.29$2.44900——
2019-04-25$2.28$2.434,600——
2019-04-24$2.30$2.45500——
2019-04-23$2.26$2.412,100——
2019-04-22$2.21$2.351,200——
2019-04-18$2.21$2.358,300——
2019-04-17$2.30$2.452,300——
2019-04-16$2.22$2.376,700——
2019-04-15$2.30$2.453,400——
2019-04-12$2.29$2.441,000——
2019-04-11$2.30$2.451,000——
2019-04-10$2.31$2.46600——
2019-04-09$2.30$2.453,200——
2019-04-08$2.29$2.440——
2019-04-05$2.29$2.44700——
2019-04-04$2.29$2.441,300——
2019-04-03$2.30$2.452,900——
2019-04-02$2.30$2.45900——
2019-04-01$2.31$2.462,600——
2019-03-29$2.34$2.49400——
2019-03-28$2.33$2.48300——
2019-03-27$2.39$2.552,000——
2019-03-26$2.31$2.462,400——
2019-03-25$2.39$2.55700——
2019-03-22$2.32$2.47100——
2019-03-21$2.32$2.47100——
2019-03-20$2.32$2.472,000——
2019-03-19$2.35$2.502,000——
2019-03-18$2.29$2.448,400——
2019-03-15$2.40$2.56100——
2019-03-14$2.40$2.56200——
2019-03-13$2.39$2.55500——
2019-03-12$2.39$2.55100——
2019-03-11$2.39$2.555,600——
2019-03-08$2.32$2.47100——
2019-03-07$2.32$2.471,400——
2019-03-06$2.31$2.46100——
2019-03-05$2.33$2.48100——
2019-03-04$2.33$2.48400——
2019-03-01$2.30$2.45500——
2019-02-28$2.30$2.450——
2019-02-27$2.30$2.4511,700——
2019-02-26$2.37$2.5311,300——
2019-02-25$2.34$2.492,200——
2019-02-22$2.37$2.53100——
2019-02-21$2.37$2.53100——
2019-02-20$2.37$2.533,300——
2019-02-19$2.36$2.513,300——
2019-02-15$2.33$2.483,800——
2019-02-14$2.33$2.481,500——
2019-02-13$2.29$2.442,500——
2019-02-12$2.36$2.51600——
2019-02-11$2.35$2.501,700——
2019-02-08$2.35$2.508,400——
2019-02-07$2.30$2.45100——
2019-02-06$2.30$2.455,800——
2019-02-05$2.21$2.352,400——
2019-02-04$2.21$2.3523,700——
2019-02-01$2.23$2.386,900——
2019-01-31$2.22$2.375,900——
2019-01-30$2.14$2.281,900——
2019-01-29$2.23$2.385,500——
2019-01-28$2.21$2.3513,100——
2019-01-25$2.11$2.2510,100——
2019-01-24$2.05$2.1849,500——
2019-01-23$1.94$2.0718,100——
2019-01-22$1.86$1.9820,500——
2019-01-18$1.94$2.074,700——
2019-01-17$2.05$2.18600——
2019-01-16$2.03$2.163,100——
2019-01-15$1.90$2.024,000——
2019-01-14$1.83$1.951,300——
2019-01-11$1.83$1.951,300——
2019-01-10$1.84$1.960——
2019-01-09$1.84$1.96600——
2019-01-08$1.95$2.080——
2019-01-07$1.95$2.082,700——
2019-01-04$1.96$2.09200——
2019-01-03$1.95$2.08300——
2019-01-02$1.79$1.914,000——