-
5 DAY PERFORMANCE
+6.70% -
1 MONTH PERFORMANCE
+21.66% -
3 MONTH PERFORMANCE
+20.89% -
6 MONTH PERFORMANCE
+29.05% -
YEAR-TO-DATE PERFORMANCE
+52.80% -
1 YEAR PERFORMANCE
+37.41%
Asia Pacific Wire & Cable Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.89 | $1.89 (0%) | $1.91 | $1.89 | 9,117 | $38.97 M |
| 11/15/2024 | $1.89 | $1.81 (-4.23%) | $1.90 | $1.77 | 5,800 | $37.32 M |
| 11/14/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.78 | 7,132 | $37.73 M |
| 11/13/2024 | $1.83 | $1.79 (-2.19%) | $1.94 | $1.79 | 31,100 | $36.91 M |
| 11/12/2024 | $1.89 | $1.76 (-6.88%) | $1.92 | $1.76 | 10,753 | $36.29 M |
| 11/11/2024 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.78 | 20,400 | $37.94 M |
| 11/08/2024 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.85 | 11,348 | $38.97 M |
| 11/07/2024 | $1.85 | $1.82 (-1.62%) | $2.00 | $1.66 | 31,200 | $37.52 M |
| 11/06/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.77 | 8,500 | $36.49 M |
| 11/05/2024 | $1.77 | $1.83 (3.39%) | $1.88 | $1.77 | 16,100 | $37.73 M |
| 11/04/2024 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 26,900 | $36.91 M |
| 11/01/2024 | $1.61 | $1.69 (4.97%) | $1.82 | $1.61 | 39,600 | $34.84 M |
| 10/31/2024 | $1.64 | $1.64 (0%) | $1.71 | $1.64 | 8,300 | $33.81 M |
| 10/30/2024 | $1.64 | $1.64 (0%) | $1.67 | $1.63 | 12,507 | $33.81 M |
| 10/29/2024 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 6,146 | $34.02 M |
| 10/28/2024 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.55 | 13,400 | $31.96 M |
| 10/25/2024 | $1.60 | $1.63 (1.87%) | $1.65 | $1.60 | 5,700 | $33.61 M |
| 10/24/2024 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.54 | 1,902 | $31.75 M |
| 10/23/2024 | $1.65 | $1.66 (0.61%) | $1.68 | $1.65 | 8,000 | $34.23 M |
| 10/22/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.57 | 4,834 | $32.78 M |
| 10/21/2024 | $1.50 | $1.51 (0.67%) | $1.60 | $1.48 | 14,323 | $31.13 M |
| 10/18/2024 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.54 | 6,400 | $32.37 M |
| 10/17/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 4,100 | $33.40 M |
| 10/16/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 2,545 | $32.99 M |
| 10/15/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.57 | 19,528 | $32.99 M |
| 10/14/2024 | $1.59 | $1.65 (3.77%) | $1.65 | $1.59 | 11,939 | $34.02 M |
| 10/11/2024 | $1.57 | $1.59 (1.27%) | $1.59 | $1.57 | 7,207 | $32.78 M |
| 10/10/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 2,445 | $32.16 M |
| 10/09/2024 | $1.57 | $1.55 (-1.27%) | $1.64 | $1.55 | 4,500 | $31.96 M |
| 10/08/2024 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.56 | 22,100 | $32.99 M |
| 10/07/2024 | $1.48 | $1.64 (10.81%) | $1.65 | $1.48 | 30,100 | $33.81 M |
| 10/04/2024 | $1.49 | $1.51 (1.34%) | $1.57 | $1.49 | 3,900 | $29.54 M |
| 10/03/2024 | $1.52 | $1.51 (-0.66%) | $1.58 | $1.51 | 6,000 | $29.54 M |
| 10/02/2024 | $1.60 | $1.55 (-3.13%) | $1.63 | $1.55 | 15,264 | $30.32 M |
| 10/01/2024 | $1.55 | $1.59 (2.58%) | $1.59 | $1.55 | 6,854 | $31.10 M |
| 09/30/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.52 | 7,737 | $30.32 M |
| 09/27/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.59 | 1,414 | $31.10 M |
| 09/26/2024 | $1.55 | $1.58 (1.94%) | $1.58 | $1.52 | 6,386 | $30.91 M |
| 09/25/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.52 | 10,034 | $29.93 M |
| 09/24/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.48 | 8,543 | $29.73 M |
| 09/23/2024 | $1.43 | $1.49 (4.2%) | $1.54 | $1.43 | 3,100 | $29.15 M |
| 09/20/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.44 | 3,218 | $28.36 M |
| 09/19/2024 | $1.49 | $1.46 (-2.01%) | $1.55 | $1.45 | 14,500 | $28.56 M |
| 09/18/2024 | $1.47 | $1.49 (1.36%) | $1.49 | $1.47 | 2,200 | $29.15 M |
| 09/17/2024 | $1.47 | $1.47 (0%) | $1.50 | $1.43 | 11,810 | $28.76 M |
| 09/16/2024 | $1.49 | $1.47 (-1.34%) | $1.54 | $1.47 | 15,513 | $28.76 M |
| 09/13/2024 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 4,055 | $28.36 M |
| 09/12/2024 | $1.40 | $1.43 (2.14%) | $1.53 | $1.40 | 6,600 | $27.97 M |
| 09/11/2024 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 5,508 | $27.97 M |
| 09/10/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.52 | 4,209 | $29.73 M |
| 09/09/2024 | $1.52 | $1.55 (1.97%) | $1.56 | $1.52 | 2,305 | $30.32 M |
| 09/06/2024 | $1.52 | $1.56 (2.63%) | $1.56 | $1.52 | 1,959 | $30.52 M |
| 09/05/2024 | $1.52 | $1.52 (0%) | $1.55 | $1.52 | 6,800 | $29.73 M |
| 09/04/2024 | $1.48 | $1.52 (2.7%) | $1.55 | $1.48 | 4,500 | $29.73 M |
| 09/03/2024 | $1.44 | $1.48 (2.78%) | $1.49 | $1.44 | 8,000 | $28.95 M |
| 08/30/2024 | $1.41 | $1.45 (2.84%) | $1.45 | $1.41 | 2,215 | $28.36 M |
| 08/29/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.43 | 800 | $27.97 M |
| 08/28/2024 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 59 | $27.58 M |
| 08/27/2024 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 10,800 | $27.58 M |
| 08/26/2024 | $1.50 | $1.46 (-2.67%) | $1.60 | $1.46 | 11,100 | $28.56 M |
| 08/23/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 0 | $30.91 M |
| 08/22/2024 | $1.54 | $1.58 (2.6%) | $1.59 | $1.54 | 3,446 | $30.91 M |
| 08/21/2024 | $1.55 | $1.58 (1.94%) | $1.58 | $1.55 | 5,404 | $30.91 M |
| 08/20/2024 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.55 | 11,700 | $30.52 M |
| 08/19/2024 | $1.54 | $1.58 (2.6%) | $1.58 | $1.50 | 4,900 | $30.91 M |