MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APWC — Asia Pacific Wire & Cable Corp
NasdaqAsia Pacific Wire & Cable Corp
$1.32
+0.00(+0.00%)
- O
- 1.34
- H
- 1.36
- L
- 1.32
- V
- 3.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.32
Period Return-17.5%
Period High$2.34
Period Low$1.27
Avg Daily Volume146.6K
Total Trading Days365
APWC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.34 | $1.36 | $1.32 | $1.32 | +$0.00 | +0.00% | 3,128 | $1.34 | $1.32 $1.36 |
| Oct 1, 2026 | $1.32 | $1.32 | $1.32 | $1.32 | +$0.00 | +0.00% | 4,802 | $1.30 | $1.32 $1.32 |
| Sep 30, 2026 | $1.31 | $1.35 | $1.31 | $1.32 | $-0.02 | -1.49% | 1,144 | $1.33 | $1.31 $1.35 |
| Sep 29, 2026 | $1.33 | $1.36 | $1.33 | $1.34 | +$0.01 | +0.75% | 3,316 | $1.35 | $1.33 $1.36 |
| Sep 28, 2026 | $1.30 | $1.39 | $1.30 | $1.33 | $-0.01 | -0.75% | 1,716 | $1.37 | $1.30 $1.39 |
| Sep 25, 2026 | $1.36 | $1.36 | $1.33 | $1.34 | +$0.01 | +0.75% | 2,793 | $1.35 | $1.33 $1.36 |
| Sep 24, 2026 | $1.33 | $1.37 | $1.33 | $1.33 | +$0.00 | +0.00% | 1,487 | $1.36 | $1.33 $1.37 |
| Sep 23, 2026 | $1.32 | $1.36 | $1.32 | $1.33 | +$0.00 | +0.00% | 2,178 | $1.35 | $1.32 $1.36 |
| Sep 22, 2026 | $1.33 | $1.33 | $1.31 | $1.33 | +$0.00 | +0.00% | 1,436 | $1.33 | $1.31 $1.33 |
| Sep 21, 2026 | $1.34 | $1.35 | $1.32 | $1.33 | $-0.01 | -0.75% | 6,925 | $1.33 | $1.32 $1.35 |
| Sep 18, 2026 | $1.36 | $1.36 | $1.31 | $1.34 | +$0.00 | +0.00% | 4,654 | $1.35 | $1.31 $1.36 |
| Sep 17, 2026 | $1.32 | $1.42 | $1.32 | $1.34 | $-0.02 | -1.47% | 8,481 | $1.37 | $1.32 $1.42 |
| Sep 16, 2026 | $1.39 | $1.42 | $1.36 | $1.36 | +$0.00 | +0.00% | 3,868 | $1.39 | $1.36 $1.42 |
| Sep 15, 2026 | $1.32 | $1.37 | $1.30 | $1.36 | +$0.05 | +3.82% | 5,905 | $1.34 | $1.30 $1.37 |
| Sep 14, 2026 | $1.36 | $1.45 | $1.28 | $1.31 | $-0.05 | -3.68% | 54,996 | $1.34 | $1.28 $1.45 |
| Sep 11, 2026 | $1.36 | $1.36 | $1.36 | $1.36 | $-0.03 | -2.16% | 519 | $1.38 | $1.36 $1.36 |
| Sep 10, 2026 | $1.37 | $1.43 | $1.35 | $1.39 | +$0.02 | +1.49% | 6,500 | $1.38 | $1.35 $1.43 |
| Sep 9, 2026 | $1.39 | $1.47 | $1.36 | $1.37 | $-0.03 | -2.17% | 9,351 | $1.42 | $1.36 $1.47 |
| Sep 8, 2026 | $1.35 | $1.40 | $1.35 | $1.40 | +$0.03 | +2.19% | 4,348 | $1.39 | $1.35 $1.40 |
| Sep 4, 2026 | $1.40 | $1.40 | $1.37 | $1.37 | $-0.01 | -0.72% | 2,211 | $1.38 | $1.37 $1.40 |
| Sep 3, 2026 | $1.38 | $1.39 | $1.36 | $1.38 | +$0.00 | +0.00% | 4,142 | $1.38 | $1.36 $1.39 |
| Sep 2, 2026 | $1.39 | $1.40 | $1.37 | $1.38 | +$0.00 | +0.00% | 1,839 | $1.39 | $1.37 $1.40 |
| Sep 1, 2026 | $1.36 | $1.38 | $1.35 | $1.38 | $-0.02 | -1.43% | 4,499 | $1.37 | $1.35 $1.38 |
| Aug 31, 2026 | $1.41 | $1.41 | $1.39 | $1.40 | $-0.01 | -0.71% | 7,143 | $1.40 | $1.39 $1.41 |
| Aug 28, 2026 | $1.40 | $1.45 | $1.40 | $1.41 | +$0.00 | +0.00% | 10,231 | $1.42 | $1.40 $1.45 |
| Aug 27, 2026 | $1.41 | $1.51 | $1.40 | $1.41 | +$0.00 | +0.00% | 5,466 | $1.44 | $1.40 $1.51 |
| Aug 26, 2026 | $1.44 | $1.49 | $1.40 | $1.41 | $-0.01 | -0.70% | 8,133 | $1.44 | $1.40 $1.49 |
| Aug 25, 2026 | $1.46 | $1.46 | $1.40 | $1.42 | $-0.04 | -2.74% | 20,643 | $1.41 | $1.40 $1.46 |
| Aug 24, 2026 | $1.47 | $1.50 | $1.45 | $1.46 | $-0.04 | -2.67% | 4,326 | $1.47 | $1.45 $1.50 |
| Aug 21, 2026 | $1.45 | $1.50 | $1.45 | $1.50 | +$0.08 | +5.63% | 7,059 | $1.47 | $1.45 $1.50 |