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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.22$2.37207,600——
2020-12-30$2.15$2.2925,300——
2020-12-29$2.11$2.2552,900——
2020-12-28$2.16$2.3041,700——
2020-12-24$2.15$2.2933,200——
2020-12-23$2.20$2.3489,700——
2020-12-22$2.08$2.22156,400——
2020-12-21$2.11$2.2542,800——
2020-12-18$2.11$2.25245,200——
2020-12-17$2.13$2.27470,000——
2020-12-16$2.00$2.139,100——
2020-12-15$2.02$2.15121,300——
2020-12-14$1.95$2.0846,700——
2020-12-11$1.97$2.1055,100——
2020-12-10$2.07$2.2118,500——
2020-12-09$2.03$2.16106,500——
2020-12-08$2.16$2.3078,900——
2020-12-07$2.12$2.26250,700——
2020-12-04$2.23$2.38554,900——
2020-12-03$2.20$2.3495,700——
2020-12-02$2.17$2.31224,400——
2020-12-01$2.06$2.20336,200——
2020-11-30$2.31$2.46118,000——
2020-11-27$2.30$2.45110,100——
2020-11-25$2.43$2.5991,600——
2020-11-24$2.37$2.53725,400——
2020-11-23$2.57$2.741,618,000——
2020-11-20$2.25$2.40400,700——
2020-11-19$2.38$2.541,112,100——
2020-11-18$2.12$2.26958,200——
2020-11-17$2.30$2.452,372,100——
2020-11-16$2.15$2.294,512,200——
2020-11-13$1.95$2.0829,220,300——
2020-11-12$1.32$1.41165,100——
2020-11-11$1.38$1.47415,400——
2020-11-10$1.53$1.631,053,000——
2020-11-09$1.32$1.4157,400——
2020-11-06$1.37$1.4663,000——
2020-11-05$1.32$1.41165,700——
2020-11-04$1.28$1.3638,700——
2020-11-03$1.26$1.3439,600——
2020-11-02$1.26$1.34100,900——
2020-10-30$1.23$1.31209,600——
2020-10-29$1.43$1.52789,100——
2020-10-28$1.25$1.3399,100——
2020-10-27$1.32$1.4178,700——
2020-10-26$1.39$1.48149,200——
2020-10-23$1.46$1.56187,200——
2020-10-22$1.50$1.60123,500——
2020-10-21$1.60$1.70117,000——
2020-10-20$1.65$1.76219,500——
2020-10-19$1.72$1.83414,600——
2020-10-16$1.58$1.68129,600——
2020-10-15$1.62$1.73294,700——
2020-10-14$1.54$1.6492,900——
2020-10-13$1.52$1.62171,100——
2020-10-12$1.59$1.69113,200——
2020-10-09$1.65$1.76224,400——
2020-10-08$1.68$1.79598,900——
2020-10-07$1.79$1.912,519,100——
2020-10-06$2.63$2.808,519,000——
2020-10-05$1.34$1.431,054,800——
2020-10-02$1.26$1.3465,700——
2020-10-01$1.25$1.33119,100——
2020-09-30$1.23$1.31143,400——
2020-09-29$1.27$1.35347,600——
2020-09-28$1.51$1.61635,700——
2020-09-25$1.71$1.826,617,400——
2020-09-24$1.46$1.569,286,400——
2020-09-23$1.06$1.13394,000——
2020-09-22$1.03$1.106,000——
2020-09-21$1.03$1.106,800——
2020-09-18$1.08$1.1564,700——
2020-09-17$1.03$1.105,500——
2020-09-16$1.03$1.104,200——
2020-09-15$1.02$1.094,600——
2020-09-14$1.02$1.099,500——
2020-09-11$1.02$1.0940,200——
2020-09-10$1.06$1.1316,500——
2020-09-09$1.05$1.1218,400——
2020-09-08$1.05$1.1240,300——
2020-09-04$1.03$1.1030,000——
2020-09-03$1.02$1.0955,300——
2020-09-02$1.04$1.118,900——
2020-09-01$1.04$1.1125,700——
2020-08-31$1.05$1.1219,000——
2020-08-28$1.10$1.1715,300——
2020-08-27$1.08$1.1525,200——
2020-08-26$1.09$1.16206,000——
2020-08-25$1.07$1.1418,100——
2020-08-24$1.08$1.1552,300——
2020-08-21$1.10$1.1728,100——
2020-08-20$1.16$1.249,600——
2020-08-19$1.16$1.2428,700——
2020-08-18$1.16$1.2421,600——
2020-08-17$1.16$1.2480,100——
2020-08-14$1.13$1.209,300——
2020-08-13$1.16$1.2412,900——
2020-08-12$1.13$1.205,900——
2020-08-11$1.14$1.2133,600——
2020-08-10$1.18$1.2619,300——
2020-08-07$1.17$1.2539,700——
2020-08-06$1.19$1.2737,700——
2020-08-05$1.17$1.2552,400——
2020-08-04$1.13$1.2029,000——
2020-08-03$1.10$1.1753,500——
2020-07-31$1.09$1.16119,400——
2020-07-30$1.17$1.2544,500——
2020-07-29$1.21$1.2951,600——
2020-07-28$1.17$1.2531,200——
2020-07-27$1.22$1.3086,400——
2020-07-24$1.13$1.208,500——
2020-07-23$1.16$1.2478,200——
2020-07-22$1.23$1.3171,400——
2020-07-21$1.25$1.33159,400——
2020-07-20$1.30$1.39125,800——
2020-07-17$1.26$1.3473,600——
2020-07-16$1.22$1.30174,400——
2020-07-15$1.17$1.25182,900——
2020-07-14$1.08$1.1590,500——
2020-07-13$1.13$1.20202,600——
2020-07-10$1.12$1.19142,000——
2020-07-09$1.12$1.1993,600——
2020-07-08$1.12$1.19195,500——
2020-07-07$1.03$1.1031,900——
2020-07-06$1.08$1.1568,700——
2020-07-02$1.07$1.1497,200——
2020-07-01$1.05$1.12204,900——
2020-06-30$1.15$1.231,703,800——
2020-06-29$1.02$1.09147,900——
2020-06-26$0.98$1.04108,900——
2020-06-25$1.01$1.08301,300——
2020-06-24$0.98$1.0434,300——
2020-06-23$1.00$1.0789,600——
2020-06-22$0.97$1.0355,300——
2020-06-19$1.02$1.0973,800——
2020-06-18$1.04$1.11286,300——
2020-06-17$1.12$1.191,026,400——
2020-06-16$1.05$1.1275,200——
2020-06-15$1.00$1.0740,300——
2020-06-12$1.05$1.1228,000——
2020-06-11$1.10$1.1779,500——
2020-06-10$1.18$1.26149,100——
2020-06-09$1.00$1.079,100——
2020-06-08$1.00$1.0718,800——
2020-06-05$0.99$1.058,500——
2020-06-04$1.00$1.075,600——
2020-06-03$1.00$1.078,200——
2020-06-02$0.99$1.051,900——
2020-06-01$0.99$1.051,500——
2020-05-29$0.99$1.0510,900——
2020-05-28$0.99$1.057,300——
2020-05-27$0.98$1.049,800——
2020-05-26$0.96$1.027,100——
2020-05-22$1.00$1.07800——
2020-05-21$0.98$1.041,500——
2020-05-20$0.97$1.038,300——
2020-05-19$1.00$1.072,400——
2020-05-18$1.01$1.087,500——
2020-05-15$0.96$1.021,700——
2020-05-14$1.00$1.070——
2020-05-13$1.00$1.072,100——
2020-05-12$0.97$1.037,600——
2020-05-11$1.01$1.081,700——
2020-05-08$0.99$1.053,000——
2020-05-07$1.02$1.090——
2020-05-06$1.02$1.09800——
2020-05-05$1.03$1.104,200——
2020-05-04$1.03$1.1012,800——
2020-05-01$1.03$1.102,000——
2020-04-30$1.04$1.119,400——
2020-04-29$1.03$1.105,800——
2020-04-28$1.03$1.1019,900——
2020-04-27$1.06$1.134,700——
2020-04-24$1.08$1.155,000——
2020-04-23$1.11$1.182,200——
2020-04-22$1.06$1.132,100——
2020-04-21$1.05$1.124,300——
2020-04-20$1.06$1.13500——
2020-04-17$1.05$1.126,600——
2020-04-16$1.00$1.071,200——
2020-04-15$0.96$1.02900——
2020-04-14$0.93$0.999,800——
2020-04-13$1.00$1.071,600——
2020-04-09$0.95$1.01600——
2020-04-08$1.00$1.0716,800——
2020-04-07$1.03$1.101,400——
2020-04-06$1.01$1.083,600——
2020-04-03$0.95$1.01100——
2020-04-02$0.92$0.98400——
2020-04-01$0.92$0.986,300——
2020-03-31$1.01$1.08800——
2020-03-30$1.02$1.0916,300——
2020-03-27$1.01$1.08900——
2020-03-26$1.05$1.123,300——
2020-03-25$1.06$1.134,100——
2020-03-24$0.92$0.982,300——
2020-03-23$0.99$1.051,000——
2020-03-20$0.96$1.02600——
2020-03-19$0.94$1.001,000——
2020-03-18$0.92$0.982,500——
2020-03-17$0.98$1.043,900——
2020-03-16$1.20$1.288,200——
2020-03-13$1.18$1.265,200——
2020-03-12$1.24$1.3212,600——
2020-03-11$1.26$1.3413,000——
2020-03-10$1.30$1.395,300——
2020-03-09$1.26$1.343,300——
2020-03-06$1.25$1.331,900——
2020-03-05$1.26$1.340——
2020-03-04$1.26$1.341,000——
2020-03-03$1.28$1.362,600——
2020-03-02$1.28$1.363,300——
2020-02-28$1.29$1.377,900——
2020-02-27$1.26$1.341,700——
2020-02-26$1.29$1.3730,000——
2020-02-25$1.35$1.448,100——
2020-02-24$1.30$1.396,200——
2020-02-21$1.33$1.425,700——
2020-02-20$1.34$1.438,500——
2020-02-19$1.32$1.418,200——
2020-02-18$1.34$1.432,500——
2020-02-14$1.34$1.4310,700——
2020-02-13$1.37$1.4647,900——
2020-02-12$1.43$1.5258,400——
2020-02-11$1.42$1.51300,600——
2020-02-10$1.44$1.5313,500——
2020-02-07$1.33$1.42600——
2020-02-06$1.34$1.432,300——
2020-02-05$1.32$1.4118,800——
2020-02-04$1.39$1.480——
2020-02-03$1.39$1.4819,700——
2020-01-31$1.42$1.5114,500——
2020-01-30$1.44$1.53100——
2020-01-29$1.41$1.5012,600——
2020-01-28$1.45$1.552,100——
2020-01-27$1.42$1.513,700——
2020-01-24$1.50$1.603,700——
2020-01-23$1.46$1.5613,800——
2020-01-22$1.51$1.614,200——
2020-01-21$1.55$1.652,800——
2020-01-17$1.56$1.663,100——
2020-01-16$1.61$1.729,000——
2020-01-15$1.57$1.6716,900——
2020-01-14$1.63$1.742,500——
2020-01-13$1.56$1.66124,200——
2020-01-10$1.38$1.4714,800——
2020-01-09$1.42$1.51300——
2020-01-08$1.42$1.511,000——
2020-01-07$1.42$1.512,800——
2020-01-06$1.41$1.50200——
2020-01-03$1.39$1.4815,900——
2020-01-02$1.41$1.503,200——