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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.25$1.3313,300——
2023-12-28$1.29$1.3733,900——
2023-12-27$1.32$1.4116,800——
2023-12-26$1.32$1.412,900——
2023-12-22$1.34$1.435,500——
2023-12-21$1.33$1.421,200——
2023-12-20$1.40$1.492,100——
2023-12-19$1.34$1.430——
2023-12-18$1.34$1.432,200——
2023-12-15$1.29$1.376,200——
2023-12-14$1.35$1.441,900——
2023-12-13$1.35$1.441,200——
2023-12-12$1.28$1.360——
2023-12-11$1.28$1.365,300——
2023-12-08$1.39$1.48200——
2023-12-07$1.30$1.397,700——
2023-12-06$1.31$1.40400——
2023-12-05$1.45$1.55600——
2023-12-04$1.35$1.442,300——
2023-12-01$1.29$1.372,500——
2023-11-30$1.35$1.441,500——
2023-11-29$1.35$1.442,700——
2023-11-28$1.37$1.460——
2023-11-27$1.37$1.46500——
2023-11-24$1.34$1.43600——
2023-11-22$1.34$1.43300——
2023-11-21$1.46$1.562,500——
2023-11-20$1.44$1.531,200——
2023-11-17$1.39$1.484,200——
2023-11-16$1.28$1.362,100——
2023-11-15$1.31$1.408,100——
2023-11-14$1.32$1.412,300——
2023-11-13$1.32$1.414,700——
2023-11-10$1.31$1.401,100——
2023-11-09$1.30$1.391,900——
2023-11-08$1.30$1.390——
2023-11-07$1.30$1.392,700——
2023-11-06$1.29$1.373,400——
2023-11-03$1.29$1.37800——
2023-11-02$1.39$1.481,200——
2023-11-01$1.34$1.431,500——
2023-10-31$1.34$1.435,800——
2023-10-30$1.29$1.37900——
2023-10-27$1.25$1.331,500——
2023-10-26$1.25$1.330——
2023-10-25$1.25$1.333,600——
2023-10-24$1.25$1.33300——
2023-10-23$1.23$1.311,400——
2023-10-20$1.27$1.351,700——
2023-10-19$1.24$1.32700——
2023-10-18$1.27$1.35600——
2023-10-17$1.27$1.35500——
2023-10-16$1.26$1.34600——
2023-10-13$1.26$1.342,000——
2023-10-12$1.26$1.345,100——
2023-10-11$1.30$1.399,600——
2023-10-10$1.41$1.50400——
2023-10-09$1.42$1.513,100——
2023-10-06$1.32$1.41500——
2023-10-05$1.32$1.41500——
2023-10-04$1.33$1.421,900——
2023-10-03$1.38$1.473,300——
2023-10-02$1.48$1.58300——
2023-09-29$1.40$1.491,700——
2023-09-28$1.35$1.44600——
2023-09-27$1.33$1.42700——
2023-09-26$1.42$1.5110,400——
2023-09-25$1.50$1.6022,100——
2023-09-22$1.54$1.641,700——
2023-09-21$1.62$1.73400——
2023-09-20$1.63$1.742,500——
2023-09-19$1.66$1.771,800——
2023-09-18$1.62$1.73900——
2023-09-15$1.64$1.75200——
2023-09-14$1.64$1.75400——
2023-09-13$1.62$1.73200——
2023-09-12$1.61$1.72300——
2023-09-11$1.62$1.73400——
2023-09-08$1.62$1.731,900——
2023-09-07$1.64$1.75700——
2023-09-06$1.65$1.7615,100——
2023-09-05$1.68$1.791,700——
2023-09-01$1.70$1.813,400——
2023-08-31$1.67$1.78200——
2023-08-30$1.76$1.88600——
2023-08-29$1.72$1.831,200——
2023-08-28$1.65$1.76800——
2023-08-25$1.64$1.751,100——
2023-08-24$1.67$1.782,200——
2023-08-23$1.75$1.861,300——
2023-08-22$1.79$1.912,800——
2023-08-21$1.76$1.88500——
2023-08-18$1.69$1.806,800——
2023-08-17$1.70$1.81500——
2023-08-16$1.72$1.8328,900——
2023-08-15$1.73$1.848,500——
2023-08-14$1.74$1.85900——
2023-08-11$1.75$1.8610,200——
2023-08-10$1.76$1.888,300——
2023-08-09$1.75$1.8617,700——
2023-08-08$1.78$1.9016,400——
2023-08-07$1.80$1.925,600——
2023-08-04$1.84$1.962,200——
2023-08-03$1.81$1.939,200——
2023-08-02$1.87$1.992,400——
2023-08-01$1.83$1.957,800——
2023-07-31$1.80$1.9225,100——
2023-07-28$1.96$2.0944,100——
2023-07-27$1.98$2.1110,600——
2023-07-26$2.06$2.203,500——
2023-07-25$1.95$2.0831,400——
2023-07-24$2.15$2.2951,200——
2023-07-21$2.14$2.2863,000——
2023-07-20$1.96$2.091,900——
2023-07-19$1.94$2.072,900——
2023-07-18$1.86$1.981,400——
2023-07-17$1.80$1.928,400——
2023-07-14$1.92$2.0515,000——
2023-07-13$1.86$1.98300——
2023-07-12$1.85$1.971,500——
2023-07-11$1.88$2.0011,200——
2023-07-10$1.82$1.94300——
2023-07-07$1.80$1.921,600——
2023-07-06$1.78$1.903,600——
2023-07-05$1.78$1.902,500——
2023-07-03$1.79$1.91600——
2023-06-30$1.75$1.867,800——
2023-06-29$1.79$1.91800——
2023-06-28$1.77$1.894,400——
2023-06-27$1.77$1.891,600——
2023-06-26$1.83$1.9518,300——
2023-06-23$1.76$1.8832,800——
2023-06-22$1.75$1.863,600——
2023-06-21$1.68$1.7910,600——
2023-06-20$1.65$1.765,900——
2023-06-16$1.61$1.722,700——
2023-06-15$1.65$1.761,100——
2023-06-14$1.56$1.667,500——
2023-06-13$1.68$1.797,000——
2023-06-12$1.75$1.8612,500——
2023-06-09$1.65$1.7611,800——
2023-06-08$1.64$1.751,000——
2023-06-07$1.68$1.79700——
2023-06-06$1.68$1.79900——
2023-06-05$1.63$1.741,100——
2023-06-02$1.60$1.7012,100——
2023-06-01$1.65$1.761,200——
2023-05-31$1.61$1.726,900——
2023-05-30$1.60$1.7029,100——
2023-05-26$1.68$1.7912,500——
2023-05-25$1.66$1.776,800——
2023-05-24$1.63$1.74300——
2023-05-23$1.61$1.728,800——
2023-05-22$1.59$1.691,600——
2023-05-19$1.60$1.705,600——
2023-05-18$1.63$1.746,600——
2023-05-17$1.64$1.751,400——
2023-05-16$1.59$1.6928,500——
2023-05-15$1.60$1.701,700——
2023-05-12$1.62$1.733,100——
2023-05-11$1.67$1.7813,400——
2023-05-10$1.63$1.7438,200——
2023-05-09$1.58$1.682,600——
2023-05-08$1.60$1.704,800——
2023-05-05$1.66$1.773,300——
2023-05-04$1.67$1.786,600——
2023-05-03$1.62$1.7318,500——
2023-05-02$1.67$1.7814,300——
2023-05-01$1.71$1.82130,200——
2023-04-28$1.60$1.70400——
2023-04-27$1.54$1.64100——
2023-04-26$1.54$1.641,700——
2023-04-25$1.53$1.6310,600——
2023-04-24$1.53$1.632,600——
2023-04-21$1.51$1.61400——
2023-04-20$1.48$1.58500——
2023-04-19$1.50$1.604,400——
2023-04-18$1.48$1.583,300——
2023-04-17$1.45$1.55700——
2023-04-14$1.42$1.51400——
2023-04-13$1.45$1.553,700——
2023-04-12$1.42$1.51600——
2023-04-11$1.49$1.594,100——
2023-04-10$1.51$1.613,300——
2023-04-06$1.49$1.593,200——
2023-04-05$1.50$1.6021,400——
2023-04-04$1.50$1.602,700——
2023-04-03$1.42$1.51100——
2023-03-31$1.42$1.51700——
2023-03-30$1.42$1.511,200——
2023-03-29$1.46$1.560——
2023-03-28$1.46$1.561,600——
2023-03-27$1.43$1.520——
2023-03-24$1.43$1.52400——
2023-03-23$1.46$1.561,300——
2023-03-22$1.50$1.606,200——
2023-03-21$1.49$1.597,500——
2023-03-20$1.37$1.463,300——
2023-03-17$1.50$1.605,100——
2023-03-16$1.45$1.552,500——
2023-03-15$1.46$1.56300——
2023-03-14$1.46$1.563,100——
2023-03-13$1.43$1.52400——
2023-03-10$1.45$1.552,800——
2023-03-09$1.48$1.589,900——
2023-03-08$1.45$1.5511,600——
2023-03-07$1.44$1.539,500——
2023-03-06$1.42$1.513,900——
2023-03-03$1.44$1.532,200——
2023-03-02$1.50$1.60500——
2023-03-01$1.49$1.595,400——
2023-02-28$1.45$1.554,000——
2023-02-27$1.41$1.507,300——
2023-02-24$1.47$1.57300——
2023-02-23$1.44$1.531,800——
2023-02-22$1.43$1.5214,700——
2023-02-21$1.55$1.65300——
2023-02-17$1.55$1.658,300——
2023-02-16$1.54$1.642,100——
2023-02-15$1.57$1.677,500——
2023-02-14$1.42$1.516,900——
2023-02-13$1.44$1.538,300——
2023-02-10$1.57$1.6726,000——
2023-02-09$1.53$1.6319,000——
2023-02-08$1.57$1.678,300——
2023-02-07$1.60$1.703,500——
2023-02-06$1.54$1.64600——
2023-02-03$1.55$1.6514,800——
2023-02-02$1.48$1.587,600——
2023-02-01$1.53$1.6344,400——
2023-01-31$1.60$1.703,600——
2023-01-30$1.60$1.701,900——
2023-01-27$1.58$1.683,700——
2023-01-26$1.51$1.615,400——
2023-01-25$1.53$1.6310,000——
2023-01-24$1.52$1.6213,800——
2023-01-23$1.52$1.6210,400——
2023-01-20$1.49$1.5911,400——
2023-01-19$1.47$1.57184,800——
2023-01-18$1.55$1.6548,600——
2023-01-17$1.38$1.4711,200——
2023-01-13$1.43$1.524,500——
2023-01-12$1.42$1.519,600——
2023-01-11$1.44$1.531,000——
2023-01-10$1.42$1.5115,900——
2023-01-09$1.35$1.44600——
2023-01-06$1.33$1.425,200——
2023-01-05$1.37$1.469,900——
2023-01-04$1.43$1.522,600——
2023-01-03$1.47$1.578,200——