Asia Pacific Wire and Cable Corporation Ltd (APWC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -6 | 1.5 | 1.525 | 1.36 | 6432 | 1.42471859 | CS |
| 4 | -0.15 | -9.61538461538 | 1.56 | 1.69 | 1.35 | 5397 | 1.53066301 | CS |
| 12 | -0.01 | -0.704225352113 | 1.42 | 1.73 | 1.24 | 5906 | 1.50173574 | CS |
| 26 | -0.05 | -3.42465753425 | 1.46 | 1.73 | 1.2 | 5442 | 1.43182833 | CS |
| 52 | -0.62 | -30.5418719212 | 2.03 | 2.36 | 1.2 | 5571 | 1.55374193 | CS |
| 156 | -2.23 | -61.2637362637 | 3.64 | 4.05 | 1.07 | 22320 | 2.32769531 | CS |
| 260 | -0.64 | -31.2195121951 | 2.05 | 8.8 | 0.89 | 126902 | 3.00972685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 1.5547 | -0.14 | -8.01 | 1.68 | 1.68 | 1.55 | 7293 |
| 1718750100 | 1.69 | 0.06 | 3.68 | 1.56 | 1.69 | 1.56 | 5327 |
| 1718663700 | 1.6299999 | 0.07 | 4.49 | 1.73 | 1.73 | 1.56 | 9977 |
| 1718404500 | 1.56 | -0.02 | -0.95 | 1.6 | 1.6 | 1.5584 | 4573 |
| 1718318100 | 1.575 | 0.02 | 0.99 | 1.49 | 1.575 | 1.49 | 3422 |
| 1718231700 | 1.5596 | -0.04 | -2.53 | 1.5049999 | 1.56 | 1.5 | 790 |
| 1718145300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 320 |
| 1718058900 | 1.6 | -0.02 | -1.42 | 1.67 | 1.67 | 1.53 | 3572 |
| 1717799700 | 1.623 | 0.07 | 4.71 | 1.55 | 1.68 | 1.55 | 23367 |
| 1717713300 | 1.55 | 0.01 | 0.73 | 1.54 | 1.58 | 1.54 | 16308 |
| 1717626900 | 1.5388 | 0.05 | 3.38 | 1.52 | 1.55 | 1.5001 | 11405 |
| 1717540500 | 1.4885 | 0.01 | 0.51 | 1.48 | 1.49 | 1.48 | 529 |
| 1717454100 | 1.481 | -0.06 | -3.83 | 1.55 | 1.55 | 1.44 | 2915 |
| 1717194900 | 1.54 | 0.07 | 4.76 | 1.54 | 1.54 | 1.45 | 5206 |
| 1717108500 | 1.47 | -0.1 | -6.37 | 1.45 | 1.55 | 1.45 | 897 |
| 1717022100 | 1.57 | 0.05 | 3.34 | 1.45 | 1.57 | 1.45 | 3796 |
| 1716935700 | 1.5193 | 0.01 | 0.66 | 1.57 | 1.57 | 1.4855 | 1589 |
| 1716590100 | 1.5094 | -0.01 | -0.96 | 1.53 | 1.53 | 1.49 | 5034 |
| 1716503700 | 1.524 | 0.06 | 4.05 | 1.46 | 1.6299999 | 1.4365 | 25602 |
| 1716417300 | 1.4646999 | -0.05 | -3.14 | 1.5 | 1.5 | 1.44 | 1651 |
| 1716330900 | 1.5122 | 0.06 | 4.29 | 1.45 | 1.5122 | 1.45 | 564 |
| 1716244500 | 1.45 | -0.03 | -1.69 | 1.48 | 1.48 | 1.44 | 1378 |
| 1715985300 | 1.475 | 0.01 | 0.34 | 1.48 | 1.52 | 1.4352 | 2265 |
| 1715898900 | 1.47 | -0.05 | -2.97 | 1.43 | 1.47 | 1.43 | 6288 |
| 1715812500 | 1.5149999 | -0.01 | -0.75 | 1.52 | 1.52 | 1.5 | 4000 |
| 1715726100 | 1.5265 | 0.09 | 6.57 | 1.43 | 1.5265 | 1.43 | 3668 |
| 1715639700 | 1.4323999 | -0.08 | -5.14 | 1.5 | 1.5 | 1.41 | 4183 |
| 1715380500 | 1.51 | 0.1 | 7.09 | 1.43 | 1.52 | 1.42 | 23087 |
| 1715294100 | 1.41 | -0.04 | -2.76 | 1.43 | 1.4371 | 1.4 | 5875 |
| 1715207700 | 1.45 | 0.03 | 2.11 | 1.3799999 | 1.45 | 1.3799999 | 2411 |
| 1715121300 | 1.4201 | 0 | 0.00 | 1.43 | 1.43 | 1.4201 | 169 |
| 1715034900 | 1.4201 | -0.01 | -1.04 | 1.43 | 1.43 | 1.3772 | 4856 |
| 1714775700 | 1.435 | 0 | 0.08 | 1.32 | 1.44 | 1.32 | 5397 |
| 1714689300 | 1.4338 | 0.04 | 3.15 | 1.43 | 1.4338 | 1.4 | 4326 |
| 1714602900 | 1.3899999 | 0.05 | 3.83 | 1.4 | 1.4 | 1.32 | 15156 |
| 1714516500 | 1.3387 | 0.04 | 2.98 | 1.35 | 1.4095 | 1.3001 | 7376 |
| 1714430100 | 1.3 | 0 | 0.00 | 1.24 | 1.35 | 1.24 | 2710 |
| 1714170900 | 1.3 | -0 | -0.01 | 1.28 | 1.3146 | 1.28 | 327 |
| 1714084500 | 1.3001 | -0.07 | -5.10 | 1.35 | 1.3501 | 1.29 | 17241 |
| 1713998100 | 1.37 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 3783 |
| 1713911700 | 1.37 | 0.02 | 1.47 | 1.42 | 1.42 | 1.3688 | 2807 |
| 1713825300 | 1.3501 | 0 | 0.00 | 1.34 | 1.3501 | 1.34 | 92 |
| 1713566100 | 1.3501 | -0.02 | -1.45 | 1.35 | 1.3501 | 1.35 | 1043 |
| 1713479700 | 1.37 | -0.01 | -0.72 | 1.35 | 1.37 | 1.35 | 1337 |
| 1713393300 | 1.3799999 | 0.01 | 0.73 | 1.435 | 1.435 | 1.3799999 | 578 |
| 1713306900 | 1.37 | 0.01 | 0.74 | 1.3844 | 1.3844 | 1.37 | 1308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
