Asia Pacific Wire & Cable Corporation Limited - Common shares (APWC)

Historical Prices For Asia Pacific Wire & Cable Corporation Limited - Common shares (APWC)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	1.75	1.75	1.67	1.69	14,030	1.69
11/26/2025	1.66	1.74	1.66	1.74	2,512	1.74
11/24/2025	1.69	0.00	1.69	1.65	270	1.65
11/21/2025	1.67	1.69	1.66	1.69	2,819	1.69
11/20/2025	1.69	1.82	1.67	1.67	1,814	1.67
11/19/2025	1.71	1.71	1.70	1.70	1,965	1.70
11/18/2025	1.73	1.77	1.64	1.76	19,865	1.76
11/17/2025	1.76	1.80	1.74	1.79	3,606	1.79
11/14/2025	1.82	1.82	1.79	1.80	1,856	1.80
11/13/2025	1.88	1.88	1.81	1.84	10,406	1.84
11/12/2025	1.80	1.87	1.80	1.86	6,477	1.86
11/11/2025	1.86	1.87	1.76	1.81	12,108	1.81
11/10/2025	1.76	1.84	1.76	1.84	8,662	1.84
11/07/2025	1.76	1.86	1.75	1.75	7,960	1.75
11/06/2025	1.85	1.85	1.80	1.80	3,123	1.80
11/05/2025	1.85	1.85	1.80	1.84	3,782	1.84
11/04/2025	1.79	1.87	1.79	1.86	6,768	1.86
11/03/2025	1.79	1.89	1.79	1.89	4,439	1.89
10/31/2025	1.80	1.85	1.80	1.81	3,823	1.81
10/30/2025	1.89	1.89	1.80	1.80	7,647	1.80
10/29/2025	1.86	1.87	1.79	1.84	7,300	1.84
10/28/2025	1.84	1.85	1.84	1.84	1,706	1.84
10/27/2025	1.85	1.93	1.85	1.85	5,842	1.85
10/24/2025	1.86	1.92	1.83	1.89	3,882	1.89
10/23/2025	1.83	1.88	1.83	1.85	1,973	1.85
10/22/2025	1.86	1.86	1.82	1.84	4,462	1.84
10/21/2025	1.93	1.93	1.86	1.87	26,472	1.87
10/20/2025	1.97	1.97	1.87	1.87	8,641	1.87
10/17/2025	1.97	2.02	1.91	1.95	4,252	1.95
10/16/2025	1.90	1.94	1.90	1.91	2,642	1.91
10/15/2025	1.90	1.99	1.90	1.93	12,271	1.93
10/14/2025	1.97	2.03	1.89	1.91	7,197	1.91
10/13/2025	1.95	2.03	1.95	1.97	4,592	1.97
10/10/2025	2.00	2.02	1.95	1.96	5,379	1.96
10/09/2025	1.96	2.01	1.95	1.95	3,013	1.95
10/08/2025	1.98	1.98	1.91	1.96	13,018	1.96
10/07/2025	1.97	1.99	1.91	1.93	30,799	1.93
10/06/2025	2.12	2.14	2.05	2.05	10,010	2.05
10/03/2025	2.04	2.10	2.04	2.08	5,731	2.08
10/02/2025	2.08	2.11	2.06	2.06	14,083	2.06
10/01/2025	2.10	2.16	2.09	2.12	11,037	2.12
9/30/2025	2.10	2.15	2.02	2.06	17,164	2.06
9/29/2025	2.06	2.09	2.01	2.01	22,725	2.01
9/26/2025	2.10	2.10	2.02	2.04	26,334	2.04
9/25/2025	2.22	2.22	2.13	2.13	14,068	2.13
9/24/2025	2.18	2.25	2.16	2.22	6,985	2.22
9/23/2025	2.28	2.34	2.15	2.17	36,413	2.17
9/22/2025	2.34	2.34	2.20	2.24	52,291	2.24
9/19/2025	2.15	2.23	2.05	2.21	102,684	2.21
9/18/2025	2.10	2.10	1.98	2.04	7,944	2.04
9/17/2025	2.16	2.16	2.07	2.08	10,275	2.08
9/16/2025	2.13	2.14	2.10	2.12	15,441	2.12
9/15/2025	2.08	2.18	2.00	2.00	68,549	2.00
9/12/2025	1.90	2.12	1.90	2.06	83,739	2.06
9/11/2025	1.71	1.88	1.71	1.85	21,704	1.85
9/10/2025	1.81	1.83	1.81	1.82	7,409	1.82
9/09/2025	1.81	1.81	1.81	1.81	552	1.81
9/08/2025	1.80	1.80	1.80	1.80	1,647	1.80
9/05/2025	1.80	1.80	1.80	1.80	1,420	1.80
9/04/2025	1.81	1.86	1.81	1.83	2,648	1.83
9/03/2025	1.76	1.84	1.76	1.80	24,354	1.80
9/02/2025	1.82	1.83	1.75	1.75	19,762	1.75