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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.04$2.1723,800——
2021-12-30$1.99$2.1287,100——
2021-12-29$1.98$2.1191,300——
2021-12-28$2.23$2.3827,200——
2021-12-27$2.24$2.3920,900——
2021-12-23$2.35$2.5044,000——
2021-12-22$2.44$2.6021,000——
2021-12-21$2.26$2.4119,600——
2021-12-20$2.25$2.4021,700——
2021-12-17$2.27$2.4225,100——
2021-12-16$2.31$2.4612,100——
2021-12-15$2.35$2.5012,600——
2021-12-14$2.32$2.474,000——
2021-12-13$2.34$2.4916,000——
2021-12-10$2.41$2.5716,400——
2021-12-09$2.42$2.5856,100——
2021-12-08$2.53$2.70102,200——
2021-12-07$2.46$2.6220,800——
2021-12-06$2.44$2.6093,600——
2021-12-03$2.41$2.5727,500——
2021-12-02$2.45$2.6148,500——
2021-12-01$2.53$2.7055,600——
2021-11-30$2.69$2.87130,400——
2021-11-29$2.60$2.7742,300——
2021-11-26$2.83$3.0228,900——
2021-11-24$2.81$2.9954,600——
2021-11-23$2.60$2.7741,400——
2021-11-22$2.72$2.9077,000——
2021-11-19$2.83$3.02119,200——
2021-11-18$2.90$3.09137,400——
2021-11-17$3.01$3.211,318,100——
2021-11-16$2.68$2.861,650,800——
2021-11-15$2.83$3.0250,000——
2021-11-12$2.93$3.1285,500——
2021-11-11$3.02$3.22114,300——
2021-11-10$3.00$3.2068,900——
2021-11-09$3.12$3.32258,900——
2021-11-08$3.29$3.51911,600——
2021-11-05$3.02$3.2215,300——
2021-11-04$3.05$3.2530,500——
2021-11-03$3.04$3.2461,800——
2021-11-02$3.04$3.24167,600——
2021-11-01$3.40$3.62196,700——
2021-10-29$3.17$3.38182,700——
2021-10-28$2.96$3.15149,300——
2021-10-27$2.91$3.106,400——
2021-10-26$2.94$3.137,400——
2021-10-25$2.97$3.168,700——
2021-10-22$2.99$3.197,300——
2021-10-21$3.15$3.363,900——
2021-10-20$3.05$3.2555,900——
2021-10-19$2.93$3.1214,200——
2021-10-18$2.97$3.163,100——
2021-10-15$2.95$3.1412,300——
2021-10-14$3.03$3.235,700——
2021-10-13$2.97$3.164,700——
2021-10-12$3.06$3.2632,800——
2021-10-11$2.94$3.134,200——
2021-10-08$2.94$3.1315,300——
2021-10-07$3.00$3.2014,800——
2021-10-06$3.05$3.254,500——
2021-10-05$3.02$3.225,600——
2021-10-04$3.13$3.3448,700——
2021-10-01$3.21$3.4212,600——
2021-09-30$3.15$3.363,100——
2021-09-29$3.11$3.3116,200——
2021-09-28$3.14$3.3512,000——
2021-09-27$3.21$3.4247,000——
2021-09-24$3.15$3.361,700——
2021-09-23$3.10$3.305,200——
2021-09-22$3.00$3.202,000——
2021-09-21$3.01$3.2116,300——
2021-09-20$3.02$3.2221,000——
2021-09-17$3.04$3.2419,500——
2021-09-16$3.03$3.234,100——
2021-09-15$3.04$3.2420,000——
2021-09-14$3.08$3.2818,200——
2021-09-13$3.08$3.2819,100——
2021-09-10$3.27$3.489,700——
2021-09-09$3.11$3.3114,900——
2021-09-08$3.23$3.449,600——
2021-09-07$3.19$3.4019,600——
2021-09-03$3.17$3.3812,300——
2021-09-02$3.31$3.5318,200——
2021-09-01$3.36$3.5812,500——
2021-08-31$3.44$3.6735,800——
2021-08-30$3.44$3.6726,300——
2021-08-27$3.36$3.5861,200——
2021-08-26$3.46$3.6966,500——
2021-08-25$3.32$3.5411,400——
2021-08-24$3.29$3.5112,200——
2021-08-23$3.14$3.3510,200——
2021-08-20$2.97$3.1617,900——
2021-08-19$2.96$3.1514,100——
2021-08-18$3.00$3.2032,900——
2021-08-17$2.91$3.1030,100——
2021-08-16$2.96$3.1518,800——
2021-08-13$3.12$3.3228,300——
2021-08-12$3.11$3.3110,200——
2021-08-11$3.18$3.3956,300——
2021-08-10$3.12$3.3226,500——
2021-08-09$3.10$3.3024,500——
2021-08-06$3.09$3.2914,400——
2021-08-05$3.15$3.3613,700——
2021-08-04$3.15$3.3616,700——
2021-08-03$3.22$3.4315,100——
2021-08-02$3.26$3.4744,900——
2021-07-30$3.27$3.4826,600——
2021-07-29$3.27$3.4826,900——
2021-07-28$3.27$3.4856,600——
2021-07-27$3.28$3.50383,000——
2021-07-26$3.82$4.0777,500——
2021-07-23$3.97$4.2392,600——
2021-07-22$4.05$4.32338,600——
2021-07-21$3.68$3.9213,500——
2021-07-20$3.63$3.8738,200——
2021-07-19$3.54$3.7738,900——
2021-07-16$3.54$3.7729,800——
2021-07-15$3.64$3.8850,300——
2021-07-14$3.76$4.0121,600——
2021-07-13$3.76$4.01104,400——
2021-07-12$3.80$4.0585,400——
2021-07-09$3.70$3.9449,600——
2021-07-08$3.49$3.72158,400——
2021-07-07$3.77$4.0265,800——
2021-07-06$4.10$4.3756,000——
2021-07-02$4.23$4.51191,700——
2021-07-01$4.13$4.4097,300——
2021-06-30$4.01$4.2732,500——
2021-06-29$3.97$4.2329,300——
2021-06-28$4.05$4.3252,400——
2021-06-25$4.17$4.4448,100——
2021-06-24$4.18$4.45123,300——
2021-06-23$3.95$4.2123,600——
2021-06-22$3.96$4.2244,200——
2021-06-21$3.74$3.9927,800——
2021-06-18$3.87$4.1252,700——
2021-06-17$3.94$4.2034,500——
2021-06-16$3.83$4.0835,100——
2021-06-15$3.91$4.1728,900——
2021-06-14$4.09$4.3641,600——
2021-06-11$4.03$4.2963,500——
2021-06-10$4.20$4.4830,400——
2021-06-09$4.29$4.5751,700——
2021-06-08$4.39$4.68148,700——
2021-06-07$4.35$4.64106,800——
2021-06-04$4.09$4.3640,700——
2021-06-03$4.25$4.5370,900——
2021-06-02$4.13$4.4040,400——
2021-06-01$4.23$4.51154,900——
2021-05-28$4.23$4.5178,400——
2021-05-27$4.11$4.3864,400——
2021-05-26$4.07$4.34123,200——
2021-05-25$3.58$3.8139,200——
2021-05-24$3.67$3.9158,400——
2021-05-21$3.55$3.7839,800——
2021-05-20$3.37$3.5964,200——
2021-05-19$3.26$3.4719,000——
2021-05-18$3.27$3.48133,900——
2021-05-17$3.37$3.5957,500——
2021-05-14$3.49$3.7289,700——
2021-05-13$3.12$3.3277,500——
2021-05-12$3.21$3.4236,400——
2021-05-11$3.32$3.5482,300——
2021-05-10$3.63$3.87110,000——
2021-05-07$4.05$4.32321,100——
2021-05-06$3.78$4.03712,300——
2021-05-05$3.32$3.54154,500——
2021-05-04$3.15$3.36362,000——
2021-05-03$3.15$3.3643,400——
2021-04-30$3.24$3.4542,300——
2021-04-29$3.22$3.4340,500——
2021-04-28$3.42$3.6470,700——
2021-04-27$3.32$3.5461,300——
2021-04-26$3.60$3.84123,700——
2021-04-23$3.30$3.5252,800——
2021-04-22$3.25$3.4642,800——
2021-04-21$3.24$3.4549,300——
2021-04-20$3.14$3.3570,000——
2021-04-19$3.06$3.2692,000——
2021-04-16$3.08$3.2849,900——
2021-04-15$3.11$3.3172,500——
2021-04-14$3.37$3.5955,300——
2021-04-13$3.41$3.6344,900——
2021-04-12$3.46$3.6957,700——
2021-04-09$3.69$3.9335,000——
2021-04-08$3.68$3.9262,300——
2021-04-07$3.87$4.1281,500——
2021-04-06$4.14$4.41104,800——
2021-04-05$3.93$4.1957,600——
2021-04-01$3.90$4.1679,100——
2021-03-31$4.03$4.29140,900——
2021-03-30$3.69$3.9386,100——
2021-03-29$3.68$3.9272,800——
2021-03-26$3.63$3.87143,900——
2021-03-25$3.48$3.71137,900——
2021-03-24$3.49$3.7255,900——
2021-03-23$3.61$3.8592,000——
2021-03-22$4.05$4.3269,600——
2021-03-19$4.16$4.43155,700——
2021-03-18$4.08$4.3547,300——
2021-03-17$4.27$4.5563,000——
2021-03-16$4.13$4.4057,700——
2021-03-15$4.55$4.85108,800——
2021-03-12$4.69$5.0088,100——
2021-03-11$4.80$5.11105,300——
2021-03-10$4.03$4.2970,300——
2021-03-09$4.11$4.38106,500——
2021-03-08$3.92$4.18108,300——
2021-03-05$4.08$4.35274,300——
2021-03-04$4.22$4.50160,000——
2021-03-03$5.14$5.4895,500——
2021-03-02$5.16$5.5087,000——
2021-03-01$5.51$5.87119,300——
2021-02-26$5.42$5.78162,900——
2021-02-25$5.55$5.91217,300——
2021-02-24$5.75$6.13346,200——
2021-02-23$5.32$5.67336,600——
2021-02-22$6.09$6.49248,600——
2021-02-19$6.75$7.19250,100——
2021-02-18$6.46$6.88266,400——
2021-02-17$6.27$6.68502,200——
2021-02-16$6.20$6.61763,600——
2021-02-12$6.00$6.39218,300——
2021-02-11$5.94$6.33482,000——
2021-02-10$6.71$7.15442,800——
2021-02-09$6.98$7.44701,600——
2021-02-08$7.51$8.00409,700——
2021-02-05$6.79$7.241,124,300——
2021-02-04$7.16$7.631,074,200——
2021-02-03$5.91$6.30686,300——
2021-02-02$5.04$5.37241,000——
2021-02-01$5.36$5.71430,500——
2021-01-29$4.89$5.21516,800——
2021-01-28$4.52$4.82239,200——
2021-01-27$4.62$4.92363,900——
2021-01-26$5.18$5.52454,800——
2021-01-25$5.46$5.821,692,600——
2021-01-22$5.58$5.9524,401,600——
2021-01-21$4.12$4.391,874,500——
2021-01-20$3.60$3.84326,400——
2021-01-19$3.72$3.96498,400——
2021-01-15$3.69$3.931,333,800——
2021-01-14$3.69$3.93322,100——
2021-01-13$3.82$4.07967,000——
2021-01-12$4.81$5.131,593,900——
2021-01-11$2.46$2.62266,500——
2021-01-08$2.85$3.041,128,700——
2021-01-07$2.41$2.57289,800——
2021-01-06$2.24$2.3969,300——
2021-01-05$2.30$2.4570,800——
2021-01-04$2.25$2.40177,000——