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 | 0.06 | 4.28571428571 | 1.4 | 1.535 | 1.4 | 8022 | 1.46250638 | CS |
| 4 | -0.11 | -7.00636942675 | 1.57 | 1.6 | 1.4 | 5303 | 1.4731038 | CS |
| 12 | -0.02 | -1.35135135135 | 1.48 | 1.72 | 1.36 | 5691 | 1.48537323 | CS |
| 26 | 0.18 | 14.0625 | 1.28 | 1.73 | 1.24 | 5653 | 1.47857673 | CS |
| 52 | -0.17 | -10.4294478528 | 1.63 | 1.74 | 1.2 | 5056 | 1.42571538 | CS |
| 156 | -1.51 | -50.8417508418 | 2.97 | 3.5915 | 1.07 | 20164 | 2.17180987 | CS |
| 260 | -0.36 | -19.7802197802 | 1.82 | 8.8 | 0.89 | 126856 | 3.00761442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 1.5547 | -0.14 | -8.01 | 1.68 | 1.68 | 1.55 | 7293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
