Asia Pacific Wire and Cable Corporation Ltd (APWC)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0275 | -1.86125211506 | 1.4775 | 1.5495 | 1.4291 | 8754 | 1.46594124 | CS |
4 | -0.06 | -3.97350993377 | 1.51 | 1.6 | 1.4 | 5341 | 1.46592689 | CS |
12 | -0.05 | -3.33333333333 | 1.5 | 1.72 | 1.36 | 5597 | 1.48374253 | CS |
26 | 0.1599 | 12.3943880319 | 1.2901 | 1.73 | 1.24 | 5605 | 1.47878768 | CS |
52 | -0.29 | -16.6666666667 | 1.74 | 1.74 | 1.2 | 5035 | 1.42536435 | CS |
156 | -1.52 | -51.1784511785 | 2.97 | 3.5915 | 1.07 | 20160 | 2.1716567 | CS |
260 | -0.36 | -19.8895027624 | 1.81 | 8.8 | 0.89 | 127406 | 2.99734367 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726871700 | 1.45 | -0.01 | -0.68 | 1.46 | 1.47 | 1.435 | 3218 |
1726785300 | 1.46 | -0.03 | -2.01 | 1.52 | 1.5495 | 1.45 | 14096 |
1726698900 | 1.49 | 0.02 | 1.36 | 1.47 | 1.49 | 1.47 | 1812 |
1726612500 | 1.47 | 0 | 0.00 | 1.5018 | 1.5018 | 1.4291 | 8950 |
1726526100 | 1.47 | 0.02 | 1.38 | 1.45 | 1.535 | 1.45 | 15267 |
1726266900 | 1.45 | 0.02 | 1.39 | 1.4775 | 1.485 | 1.43 | 3647 |
1726180500 | 1.4301 | -0 | -0.21 | 1.44 | 1.5254 | 1.43 | 6483 |
1726094100 | 1.4331 | -0.09 | -5.72 | 1.5 | 1.52 | 1.4 | 5508 |
1726007700 | 1.52 | -0.03 | -1.94 | 1.53 | 1.54 | 1.52 | 2584 |
1725921300 | 1.55 | -0.01 | -0.64 | 1.52 | 1.56 | 1.52 | 2305 |
1725662100 | 1.56 | 0.04 | 2.63 | 1.56 | 1.56 | 1.53 | 1626 |
1725575700 | 1.52 | 0 | 0.00 | 1.55 | 1.55 | 1.52 | 4745 |
1725489300 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.48 | 4452 |
1725402900 | 1.48 | 0.03 | 2.42 | 1.4754 | 1.49 | 1.4754 | 5911 |
1725057300 | 1.445 | 0.02 | 1.05 | 1.41 | 1.445 | 1.41 | 2215 |
1724970900 | 1.43 | 0.02 | 1.42 | 1.42 | 1.46 | 1.42 | 757 |
1724884500 | 1.41 | 0 | 0.00 | 1.42 | 1.43 | 1.41 | 59 |
1724798100 | 1.41 | -0.05 | -3.50 | 1.47 | 1.47 | 1.4 | 9790 |
1724711700 | 1.4611 | -0.11 | -7.26 | 1.5 | 1.6 | 1.4601 | 11059 |
1724452500 | 1.5754999 | 0 | 0.00 | 1.51 | 1.6 | 1.51 | 212 |
1724366100 | 1.5754999 | -0 | -0.28 | 1.57 | 1.6 | 1.5449 | 3446 |
1724279700 | 1.58 | 0.02 | 1.38 | 1.51 | 1.59 | 1.51 | 5375 |
1724193300 | 1.5585 | -0.02 | -1.36 | 1.58 | 1.59 | 1.5501 | 11662 |
1724106900 | 1.58 | 0 | 0.00 | 1.53 | 1.58 | 1.5005 | 4882 |
1723847700 | 1.58 | 0.01 | 0.71 | 1.58 | 1.59 | 1.49 | 3953 |
1723761300 | 1.5689 | 0.07 | 4.59 | 1.48 | 1.6 | 1.4101 | 7626 |
1723674900 | 1.5 | 0.09 | 6.38 | 1.4237 | 1.5 | 1.4237 | 1829 |
1723588500 | 1.41 | 0 | 0.00 | 1.43 | 1.49 | 1.4 | 26009 |
1723502100 | 1.41 | 0.01 | 0.71 | 1.45 | 1.52 | 1.41 | 3840 |
1723242900 | 1.4 | 0 | 0.00 | 1.4 | 1.4000999 | 1.4 | 326 |
1723156500 | 1.4 | -0.01 | -0.71 | 1.42 | 1.4952 | 1.4 | 3877 |
1723070100 | 1.41 | -0.02 | -1.40 | 1.46 | 1.46 | 1.41 | 14369 |
1722983700 | 1.43 | 0 | 0.00 | 1.44 | 1.44 | 1.41 | 3451 |
1722897300 | 1.43 | -0.14 | -8.92 | 1.5 | 1.5149999 | 1.4005 | 16173 |
1722638100 | 1.57 | 0 | 0.00 | 1.51 | 1.57 | 1.51 | 182 |
1722551700 | 1.57 | -0.02 | -1.26 | 1.59 | 1.67 | 1.57 | 3198 |
1722465300 | 1.59 | 0 | 0.00 | 1.6 | 1.645 | 1.52 | 3702 |
1722378900 | 1.59 | -0.04 | -2.45 | 1.6299999 | 1.72 | 1.59 | 30979 |
1722292500 | 1.6299999 | 0.1 | 6.54 | 1.59 | 1.68 | 1.57 | 4114 |
1722033300 | 1.53 | 0.06 | 4.22 | 1.48 | 1.6399999 | 1.47 | 9483 |
1721946900 | 1.468 | 0.03 | 1.94 | 1.45 | 1.54 | 1.425 | 3516 |
1721860500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.44 | 4477 |
1721774100 | 1.45 | 0 | 0.00 | 1.44 | 1.46 | 1.44 | 1385 |
1721687700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.49 | 1.44 | 3735 |
1721428500 | 1.44 | -0.08 | -5.26 | 1.4115 | 1.48 | 1.4115 | 2624 |
1721342100 | 1.52 | 0.04 | 2.70 | 1.46 | 1.5375 | 1.46 | 2138 |
1721255700 | 1.48 | 0.03 | 2.12 | 1.495 | 1.55 | 1.47 | 3247 |
1721169300 | 1.4493 | 0.04 | 2.79 | 1.58 | 1.58 | 1.42 | 2159 |
1721082900 | 1.41 | -0.02 | -1.05 | 1.41 | 1.525 | 1.41 | 7270 |
1720823700 | 1.425 | 0.05 | 3.26 | 1.36 | 1.44 | 1.36 | 1852 |
1720737300 | 1.3799999 | -0.06 | -4.17 | 1.45 | 1.45 | 1.37 | 3097 |
1720650900 | 1.44 | 0.01 | 0.70 | 1.42 | 1.485 | 1.3999 | 14091 |
1720564500 | 1.43 | -0.12 | -7.74 | 1.5 | 1.5 | 1.4142999 | 5825 |
1720478100 | 1.55 | -0 | -0.29 | 1.55 | 1.55 | 1.5 | 941 |
1720218900 | 1.5545 | -0.05 | -2.84 | 1.55 | 1.56 | 1.55 | 1291 |
1720040640 | 1.6 | 0.08 | 5.26 | 1.53 | 1.6 | 1.52 | 2027 |
1719959700 | 1.52 | 0 | 0.13 | 1.52 | 1.575 | 1.52 | 1191 |
1719873300 | 1.5181 | -0.07 | -4.22 | 1.57 | 1.61 | 1.5181 | 2253 |
1719614100 | 1.585 | 0.04 | 2.92 | 1.5 | 1.59 | 1.5 | 1547 |
1719527700 | 1.54 | -0.01 | -0.65 | 1.48 | 1.55 | 1.48 | 3535 |
1719441300 | 1.55 | -0.14 | -8.28 | 1.6399999 | 1.6399999 | 1.35 | 12696 |
1719354900 | 1.69 | 0.12 | 7.64 | 1.6299999 | 1.69 | 1.569 | 10426 |
1719268500 | 1.57 | 0.05 | 3.29 | 1.6399999 | 1.6399999 | 1.52 | 8587 |
1719009300 | 1.52 | -0.03 | -2.23 | 1.55 | 1.57 | 1.52 | 4030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.