ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

APWC Asia Pacific Wire and Cable Corporation Ltd

1.56
-0.015 (-0.95%)
Jun 14 2024 - Closed
Delayed by 15 minutes

APWC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.56 -0.02 -0.95% 1.60 1.60 1.5584 4,573
Jun 13 2024 1.575 0.02 0.99% 1.49 1.575 1.49 3,422
Jun 12 2024 1.5596 -0.04 -2.53% 1.505 1.56 1.50 790
Jun 11 2024 1.60 0.00 0.00% 1.60 1.60 1.60 320
Jun 10 2024 1.60 -0.02 -1.42% 1.67 1.67 1.53 3,572
Jun 07 2024 1.623 0.07 4.71% 1.55 1.68 1.55 23,367
Jun 06 2024 1.55 0.01 0.73% 1.54 1.58 1.54 16,308
Jun 05 2024 1.5388 0.05 3.38% 1.52 1.55 1.5001 11,405
Jun 04 2024 1.4885 0.01 0.51% 1.48 1.49 1.48 529
Jun 03 2024 1.481 -0.06 -3.83% 1.55 1.55 1.44 2,915
May 31 2024 1.54 0.07 4.76% 1.54 1.54 1.45 5,206
May 30 2024 1.47 -0.10 -6.37% 1.45 1.55 1.45 897
May 29 2024 1.57 0.05 3.34% 1.45 1.57 1.45 3,796
May 28 2024 1.5193 0.01 0.66% 1.57 1.57 1.4855 1,589
May 24 2024 1.5094 -0.01 -0.96% 1.53 1.53 1.49 5,034
May 23 2024 1.524 0.06 4.05% 1.46 1.63 1.4365 25,602
May 22 2024 1.4647 -0.05 -3.14% 1.50 1.50 1.44 1,651
May 21 2024 1.5122 0.06 4.29% 1.45 1.5122 1.45 564
May 20 2024 1.45 -0.03 -1.69% 1.48 1.48 1.44 1,378
May 17 2024 1.475 0.01 0.34% 1.48 1.52 1.4352 2,265
May 16 2024 1.47 -0.05 -2.97% 1.43 1.47 1.43 6,288
May 15 2024 1.515 -0.01 -0.75% 1.52 1.52 1.50 4,000
May 14 2024 1.5265 0.09 6.57% 1.43 1.5265 1.43 3,668
May 13 2024 1.4324 -0.08 -5.14% 1.50 1.50 1.41 4,183
May 10 2024 1.51 0.10 7.09% 1.43 1.52 1.42 23,087
May 09 2024 1.41 -0.04 -2.76% 1.43 1.4371 1.40 5,875
May 08 2024 1.45 0.03 2.11% 1.38 1.45 1.38 2,411
May 07 2024 1.4201 0.00 0.00% 1.43 1.43 1.4201 169
May 06 2024 1.4201 -0.01 -1.04% 1.43 1.43 1.3772 4,856
May 03 2024 1.435 0.00 0.08% 1.32 1.44 1.32 5,397
May 02 2024 1.4338 0.04 3.15% 1.43 1.4338 1.40 4,326
May 01 2024 1.39 0.05 3.83% 1.40 1.40 1.32 15,156
Apr 30 2024 1.3387 0.04 2.98% 1.35 1.4095 1.3001 7,376
Apr 29 2024 1.30 0.00 0.00% 1.24 1.35 1.24 2,710
Apr 26 2024 1.30 0.00 -0.01% 1.28 1.3146 1.28 327
Apr 25 2024 1.3001 -0.07 -5.10% 1.35 1.3501 1.29 17,241
Apr 24 2024 1.37 0.00 0.00% 1.36 1.37 1.36 3,783
Apr 23 2024 1.37 0.02 1.47% 1.42 1.42 1.3688 2,807
Apr 22 2024 1.3501 0.00 0.00% 1.34 1.3501 1.34 92
Apr 19 2024 1.3501 -0.02 -1.45% 1.35 1.3501 1.35 1,043
Apr 18 2024 1.37 -0.01 -0.72% 1.35 1.37 1.35 1,337
Apr 17 2024 1.38 0.01 0.73% 1.435 1.435 1.38 578
Apr 16 2024 1.37 0.01 0.74% 1.3844 1.3844 1.37 1,308
Apr 15 2024 1.36 -0.05 -3.55% 1.42 1.42 1.36 2,713
Apr 12 2024 1.41 0.00 0.00% 1.45 1.45 1.41 3,236
Apr 11 2024 1.41 0.01 1.08% 1.35 1.4113 1.35 1,668
Apr 10 2024 1.395 0.03 2.57% 1.395 1.395 1.395 142
Apr 09 2024 1.3601 -0.09 -6.07% 1.37 1.37 1.3601 3,213
Apr 08 2024 1.448 0.05 3.43% 1.37 1.45 1.36 13,884
Apr 05 2024 1.40 0.00 -0.21% 1.41 1.41 1.385 4,240
Apr 04 2024 1.403 0.04 3.16% 1.36 1.42 1.36 1,019
Apr 03 2024 1.36 -0.02 -1.09% 1.36 1.37 1.3501 4,384
Apr 02 2024 1.375 -0.01 -0.36% 1.375 1.375 1.375 242
Apr 01 2024 1.38 0.00 0.00% 1.37 1.38 1.35 8,075
Mar 28 2024 1.38 0.09 6.95% 1.30 1.38 1.30 21,787
Mar 27 2024 1.2903 -0.04 -2.98% 1.33 1.33 1.29 3,531
Mar 26 2024 1.33 0.03 2.30% 1.28 1.33 1.27 11,532
Mar 25 2024 1.3001 0.00 0.01% 1.37 1.37 1.30 2,557
Mar 22 2024 1.30 -0.03 -2.26% 1.36 1.36 1.30 7,517
Mar 21 2024 1.33 -0.04 -2.92% 1.37 1.37 1.33 1,393
Mar 20 2024 1.37 0.03 2.24% 1.2901 1.37 1.2901 1,065
Mar 19 2024 1.34 0.00 -0.25% 1.28 1.34 1.28 2,376
Mar 18 2024 1.3434 -0.01 -0.49% 1.35 1.35 1.2855 2,619

Your Recent History