Asia Pacific Wire & Cable (NQ: APWC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.010	1.020	1.010	1.010	779	-0.01(-0.99%)
Mar 30, 2020	1.020	1.025	1.020	1.020	16,332	+0.01(+1.00%)
Mar 27, 2020	1.050	1.050	1.010	1.010	900	-0.04(-3.81%)
Mar 26, 2020	1.150	1.200	1.050	1.050	3,311	-0.01(-1.18%)
Mar 25, 2020	0.9200	1.062	0.9200	1.062	4,077	+0.14(+15.44%)
Mar 24, 2020	0.9300	0.9300	0.9204	0.9204	2,298	-0.07(-7.03%)
Mar 23, 2020	1.000	1.000	0.9600	0.9900	1,028	+0.03(+3.38%)
Mar 20, 2020	1.050	1.050	0.9576	0.9576	500	+0.02(+2.38%)
Mar 19, 2020	0.9306	0.9353	0.9306	0.9353	1,016	+0.02(+1.65%)
Mar 18, 2020	0.9300	1.000	0.9000	0.9201	2,503	-0.06(-5.92%)
Mar 17, 2020	1.030	1.300	0.9500	0.9780	3,900	-0.22(-18.50%)
Mar 16, 2020	1.080	1.200	0.9815	1.200	8,197	+0.02(+1.69%)
Mar 13, 2020	1.360	1.360	1.160	1.180	5,100	-0.06(-4.62%)
Mar 12, 2020	1.250	1.250	1.210	1.237	12,554	-0.02(-1.52%)
Mar 11, 2020	1.256	1.270	1.250	1.256	13,011	-0.04(-3.36%)
Mar 10, 2020	1.300	1.300	1.300	1.300	5,299	+0.04(+3.48%)
Mar 09, 2020	1.250	1.256	1.250	1.256	3,308	+0.01(+0.49%)
Mar 06, 2020	1.250	1.250	1.250	1.250	1,800	-0.01(-0.78%)
Mar 05, 2020		1.260	1.260	1.260	9	+0.00(+0.00%)
Mar 04, 2020	1.280	1.280	1.260	1.260	1,010	-0.02(-1.56%)
Mar 03, 2020	1.283	1.284	1.280	1.280	2,622	+0.00(+0.09%)
Mar 02, 2020	1.290	1.300	1.279	1.279	3,324	-0.01(-1.11%)
Feb 28, 2020	1.260	1.293	1.210	1.293	7,900	+0.03(+2.63%)
Feb 27, 2020	1.260	1.300	1.260	1.260	1,738	-0.03(-2.63%)
Feb 26, 2020	1.300	1.340	1.260	1.294	30,036	-0.06(-4.15%)
Feb 25, 2020	1.310	1.350	1.277	1.350	8,135	+0.05(+3.85%)
Feb 24, 2020	1.300	1.365	1.300	1.300	6,200	-0.03(-2.53%)
Feb 21, 2020	1.300	1.400	1.300	1.334	5,700	-0.00(-0.17%)
Feb 20, 2020	1.310	1.336	1.310	1.336	8,514	+0.02(+1.20%)
Feb 19, 2020	1.349	1.349	1.310	1.320	8,249	-0.02(-1.66%)
Feb 18, 2020	1.331	1.342	1.330	1.342	2,532	+0.01(+0.54%)
Feb 14, 2020	1.314	1.380	1.314	1.335	10,700	-0.04(-2.87%)
Feb 13, 2020	1.423	1.449	1.230	1.375	47,895	-0.06(-3.87%)
Feb 12, 2020	1.580	1.580	1.410	1.430	58,374	+0.01(+0.70%)
Feb 11, 2020	1.450	1.650	1.420	1.420	300,013	-0.02(-1.39%)
Feb 10, 2020	1.350	1.443	1.346	1.440	13,495	+0.11(+8.27%)
Feb 07, 2020	1.310	1.330	1.310	1.330	600	-0.01(-0.56%)
Feb 06, 2020	1.350	1.350	1.337	1.337	2,278	+0.02(+1.33%)
Feb 05, 2020	1.380	1.390	1.320	1.320	18,820	-0.07(-4.99%)
Feb 04, 2020		1.389	1.389	1.389	91	+0.00(+0.00%)
Feb 03, 2020	1.400	1.400	1.365	1.389	19,711	-0.03(-1.96%)
Jan 31, 2020	1.440	1.440	1.340	1.417	14,500	-0.02(-1.58%)
Jan 30, 2020	1.440	1.440	1.440	1.440	102	+0.03(+2.16%)
Jan 29, 2020	1.380	1.440	1.330	1.410	12,649	-0.04(-2.51%)
Jan 28, 2020	1.390	1.446	1.390	1.446	2,129	+0.03(+1.82%)
Jan 27, 2020	1.450	1.450	1.390	1.420	3,717	-0.08(-5.03%)
Jan 24, 2020	1.534	1.534	1.490	1.495	3,600	+0.04(+2.41%)
Jan 23, 2020	1.480	1.490	1.450	1.460	13,763	-0.05(-3.55%)
Jan 22, 2020	1.520	1.520	1.490	1.514	4,168	-0.04(-2.40%)
Jan 21, 2020	1.558	1.560	1.551	1.551	2,840	-0.01(-0.86%)
Jan 17, 2020	1.650	1.650	1.518	1.564	3,000	-0.04(-2.68%)
Jan 16, 2020	1.600	1.630	1.580	1.607	9,032	+0.04(+2.41%)
Jan 15, 2020	1.610	1.610	1.500	1.570	16,911	-0.06(-3.64%)
Jan 14, 2020	1.464	1.629	1.464	1.629	2,455	+0.07(+4.43%)
Jan 13, 2020	1.435	1.700	1.432	1.560	124,235	+0.18(+13.04%)
Jan 10, 2020	1.415	1.450	1.375	1.380	14,700	-0.04(-2.51%)
Jan 09, 2020	1.429	1.429	1.416	1.416	326	-0.00(-0.31%)
Jan 08, 2020	1.440	1.450	1.420	1.420	1,007	+0.00(+0.35%)
Jan 07, 2020	1.410	1.425	1.410	1.415	2,777	+0.01(+0.35%)
Jan 06, 2020	1.410	1.410	1.410	1.410	178	+0.02(+1.53%)
Jan 03, 2020	1.400	1.418	1.382	1.389	15,900	-0.02(-1.19%)
Jan 02, 2020	1.420	1.420	1.400	1.405	3,161	+0.03(+1.85%)
Dec 31, 2019	1.350	1.417	1.350	1.380	3,000	-0.02(-1.08%)
Dec 30, 2019	1.340	1.395	1.330	1.395	3,878	+0.05(+4.03%)
Dec 27, 2019	1.340	1.360	1.330	1.341	22,600	-0.01(-0.67%)
Dec 26, 2019	1.380	1.380	1.350	1.350	1,205	-0.02(-1.57%)
Dec 24, 2019	1.330	1.440	1.330	1.371	15,800	+0.03(+1.97%)
Dec 23, 2019	1.400	1.400	1.330	1.345	7,276	-0.06(-4.07%)
Dec 20, 2019	1.351	1.433	1.330	1.402	16,100	+0.04(+3.10%)
Dec 19, 2019	1.330	1.360	1.330	1.360	9,517	+0.02(+1.87%)
Dec 18, 2019		1.335	1.335	1.335	63	+0.00(+0.00%)
Dec 17, 2019	1.350	1.350	1.312	1.335	8,871	-0.01(-0.65%)
Dec 16, 2019	1.330	1.350	1.330	1.344	10,102	+0.01(+1.04%)
Dec 13, 2019		1.330	1.330	1.330	12	+0.00(+0.00%)
Dec 12, 2019	1.330	1.330	1.330	1.330	148	+0.00(+0.00%)
Dec 11, 2019	1.330	1.332	1.330	1.330	2,906	-0.02(-1.12%)
Dec 10, 2019	1.380	1.400	1.345	1.345	3,880	-0.04(-2.76%)
Dec 09, 2019	1.383	1.383	1.383	1.383	1,158	+0.01(+0.46%)
Dec 06, 2019	1.296	1.390	1.296	1.377	13,100	+0.01(+0.52%)
Dec 05, 2019	1.350	1.375	1.350	1.370	2,270	+0.08(+6.19%)
Dec 04, 2019	1.280	1.340	1.280	1.290	14,315	+0.00(+0.01%)
Dec 03, 2019	1.290	1.290	1.290	1.290	570	-0.04(-3.37%)
Dec 02, 2019	1.331	1.335	1.331	1.335	314	-0.00(-0.29%)
Nov 29, 2019	1.339	1.339	1.339	1.339	100	+0.05(+4.06%)
Nov 27, 2019	1.287	1.287	1.287	1.287	2,000	-0.01(-1.02%)
Nov 26, 2019	1.310	1.310	1.290	1.300	1,641	-0.01(-0.47%)
Nov 25, 2019	1.300	1.306	1.300	1.306	3,123	+0.01(+0.86%)
Nov 22, 2019	1.320	1.320	1.283	1.295	10,700	-0.03(-1.89%)
Nov 21, 2019	1.370	1.393	1.310	1.320	12,756	-0.06(-4.58%)
Nov 20, 2019	1.370	1.383	1.350	1.383	10,558	-0.01(-1.00%)
Nov 19, 2019	1.380	1.400	1.380	1.397	6,143	+0.01(+0.55%)
Nov 18, 2019	1.390	1.390	1.390	1.390	633	-0.00(-0.03%)
Nov 15, 2019	1.390	1.390	1.390	1.390	500	-0.03(-2.11%)
Nov 14, 2019	1.410	1.453	1.410	1.420	4,658	-0.04(-2.88%)
Nov 13, 2019	1.390	1.490	1.383	1.462	20,321	+0.03(+2.32%)
Nov 12, 2019	1.420	1.430	1.380	1.429	12,514	+0.05(+3.66%)
Nov 11, 2019		1.379	1.379	1.379	33	+0.00(+0.00%)
Nov 08, 2019	1.391	1.433	1.350	1.379	22,900	+0.01(+1.06%)
Nov 07, 2019	1.400	1.410	1.360	1.364	16,938	-0.02(-1.23%)
Nov 06, 2019	1.360	1.420	1.360	1.381	781	+0.01(+0.51%)
Nov 05, 2019	1.330	1.500	1.330	1.374	18,665	-0.01(-0.43%)
Nov 04, 2019	1.400	1.480	1.347	1.380	25,099	+0.03(+2.22%)
Nov 01, 2019	1.300	1.580	1.300	1.350	79,300	+0.04(+3.05%)
Oct 31, 2019	1.300	1.310	1.296	1.310	5,835	-0.01(-0.44%)
Oct 30, 2019	1.320	1.320	1.307	1.316	3,271	-0.00(-0.32%)
Oct 29, 2019	1.320	1.320	1.320	1.320	964	+0.01(+0.61%)
Oct 28, 2019	1.309	1.314	1.309	1.312	1,983	-0.00(-0.35%)
Oct 25, 2019	1.324	1.324	1.300	1.317	6,200	-0.00(-0.26%)
Oct 24, 2019	1.350	1.350	1.320	1.320	1,786	-0.01(-0.90%)
Oct 23, 2019	1.330	1.340	1.330	1.332	3,053	-0.01(-0.60%)
Oct 22, 2019	1.350	1.350	1.337	1.340	2,830	-0.01(-0.74%)
Oct 21, 2019	1.350	1.350	1.350	1.350	417	-0.03(-2.17%)
Oct 18, 2019	1.380	1.383	1.330	1.380	4,100	-0.04(-2.93%)
Oct 17, 2019	1.408	1.429	1.392	1.422	6,241	+0.00(+0.12%)
Oct 16, 2019	1.393	1.469	1.393	1.420	6,654	-0.03(-2.19%)
Oct 15, 2019	1.470	1.470	1.419	1.452	4,350	-0.02(-1.65%)
Oct 14, 2019	1.370	1.480	1.370	1.476	6,673	+0.04(+2.51%)
Oct 11, 2019	1.470	1.470	1.370	1.440	12,500	+0.04(+2.86%)
Oct 10, 2019	1.420	1.470	1.383	1.400	15,505	+0.01(+0.72%)
Oct 09, 2019	1.609	1.640	1.351	1.390	34,636	-0.18(-11.35%)
Oct 08, 2019	1.650	1.680	1.445	1.568	42,067	+0.02(+1.15%)
Oct 07, 2019	1.659	1.659	1.540	1.550	13,504	-0.12(-7.31%)
Oct 04, 2019	1.680	1.680	1.669	1.672	3,100	+0.00(+0.13%)
Oct 03, 2019	1.660	1.690	1.660	1.670	12,166	+0.02(+1.32%)
Oct 02, 2019	1.710	1.710	1.648	1.648	6,184	-0.07(-4.17%)
Oct 01, 2019	1.790	1.790	1.720	1.720	3,758	-0.07(-3.95%)
Sep 30, 2019	1.850	1.860	1.791	1.791	1,329	+0.03(+1.75%)
Sep 27, 2019	1.800	1.800	1.760	1.760	2,700	-0.05(-2.84%)
Sep 26, 2019	1.811	1.811	1.811	1.811	339	+0.00(+0.13%)
Sep 25, 2019	1.840	1.840	1.796	1.809	3,448	-0.03(-1.68%)
Sep 24, 2019	1.840	1.840	1.840	1.840	1,061	+0.05(+2.79%)
Sep 23, 2019	1.860	1.860	1.768	1.790	4,081	-0.03(-1.60%)
Sep 20, 2019	1.810	1.819	1.810	1.819	5,400	-0.00(-0.05%)
Sep 19, 2019	1.810	1.865	1.810	1.820	1,565	+0.00(+0.00%)
Sep 18, 2019	1.820	1.820	1.820	1.820	1,932	+0.00(+0.00%)
Sep 17, 2019	1.830	1.830	1.820	1.820	1,058	+0.00(+0.00%)
Sep 16, 2019		1.820	1.820	1.820	4	+0.00(+0.00%)
Sep 13, 2019	1.840	1.840	1.820	1.820	2,800	-0.03(-1.54%)
Sep 12, 2019	1.831	1.873	1.831	1.848	3,726	-0.02(-1.16%)
Sep 11, 2019		1.870	1.870	1.870	29	+0.00(+0.00%)
Sep 10, 2019	1.900	1.900	1.870	1.870	1,370	+0.00(+0.00%)
Sep 09, 2019		1.870	1.870	1.870	14	+0.00(+0.00%)
Sep 06, 2019	1.870	1.900	1.870	1.870	2,800	-0.03(-1.58%)
Sep 05, 2019	1.900	1.900	1.900	1.900	716	+0.00(+0.00%)
Sep 04, 2019	1.870	1.900	1.870	1.900	2,372	+0.00(+0.08%)
Sep 03, 2019	1.900	1.900	1.890	1.898	910	-0.03(-1.38%)
Aug 30, 2019	1.960	1.960	1.880	1.925	3,400	-0.01(-0.52%)
Aug 29, 2019		1.935	1.935	1.935	124	+0.00(+0.00%)
Aug 28, 2019	2.020	2.020	1.930	1.935	2,809	-0.08(-4.21%)
Aug 27, 2019	2.020	2.020	2.020	2.020	326	-0.00(-0.23%)
Aug 26, 2019	2.020	2.025	2.020	2.025	362	+0.00(+0.23%)
Aug 23, 2019	2.030	2.030	2.020	2.020	700	-0.01(-0.34%)
Aug 22, 2019	2.027	2.027	2.027	2.027	595	+0.02(+0.84%)
Aug 21, 2019	2.010	2.010	2.010	2.010	553	+0.00(+0.00%)
Aug 20, 2019	2.010	2.010	2.010	2.010	182	-0.03(-1.47%)
Aug 19, 2019	2.040	2.040	2.040	2.040	1,004	+0.06(+3.04%)
Aug 16, 2019	1.980	1.980	1.980	1.980	100	-0.02(-1.01%)
Aug 15, 2019	2.031	2.031	1.980	2.000	6,748	+0.00(+0.00%)
Aug 14, 2019	2.040	2.040	2.000	2.000	5,879	-0.04(-1.97%)
Aug 13, 2019	2.030	2.040	2.030	2.040	2,800	+0.00(+0.14%)
Aug 12, 2019	2.050	2.050	2.030	2.037	7,476	-0.01(-0.61%)
Aug 09, 2019	2.050	2.050	2.050	2.050	200	-0.00(-0.07%)
Aug 08, 2019	2.051	2.051	2.051	2.051	1,004	-0.02(-0.89%)
Aug 07, 2019	2.070	2.070	2.070	2.070	182	+0.01(+0.60%)
Aug 06, 2019	2.100	2.100	2.058	2.058	1,462	-0.00(-0.13%)
Aug 05, 2019	2.050	2.060	2.050	2.060	400	+0.02(+0.99%)
Aug 02, 2019	2.075	2.075	2.040	2.040	4,000	-0.04(-1.92%)
Aug 01, 2019	2.080	2.100	2.050	2.080	4,514	-0.07(-3.48%)
Jul 31, 2019	2.155	2.155	2.155	2.155	145	+0.10(+5.11%)
Jul 30, 2019	2.080	2.090	2.040	2.050	8,164	-0.05(-2.48%)
Jul 29, 2019	2.087	2.129	2.080	2.102	2,966	+0.05(+2.51%)
Jul 26, 2019	2.040	2.051	2.040	2.051	2,100	+0.02(+1.03%)
Jul 25, 2019		2.030	2.030	2.030	39	+0.00(+0.00%)
Jul 24, 2019	2.030	2.030	2.030	2.030	1,001	-0.01(-0.49%)
Jul 23, 2019	2.040	2.046	2.040	2.040	4,200	-0.05(-2.46%)
Jul 22, 2019		2.091	2.091	2.091	42	+0.00(+0.00%)
Jul 19, 2019	2.040	2.091	2.040	2.091	600	+0.05(+2.52%)
Jul 18, 2019	2.040	2.040	2.040	2.040	4,485	-0.01(-0.49%)
Jul 17, 2019		2.050	2.050	2.050	55	+0.00(+0.00%)
Jul 16, 2019	2.050	2.050	2.050	2.050	334	+0.01(+0.49%)
Jul 15, 2019	2.040	2.040	2.040	2.040	696	+0.00(+0.00%)
Jul 12, 2019		2.040	2.040	2.040	1	+0.00(+0.00%)
Jul 11, 2019	2.050	2.050	2.040	2.040	496	-0.02(-0.80%)
Jul 10, 2019	2.040	2.057	2.040	2.057	3,190	-0.01(-0.71%)
Jul 09, 2019	2.071	2.071	2.071	2.071	256	-0.04(-1.77%)
Jul 08, 2019	2.120	2.120	2.109	2.109	1,097	-0.00(-0.22%)
Jul 05, 2019	2.113	2.113	2.113	2.113	200	+0.00(+0.15%)
Jul 01, 2019		2.110	2.110	2.110	0	+0.00(+0.00%)
Jun 28, 2019	2.110	2.110	2.110	2.110	5,200	+0.00(+0.00%)
Jun 27, 2019	2.150	2.150	2.100	2.110	7,736	-0.05(-2.31%)
Jun 26, 2019	2.190	2.213	2.150	2.160	25,136	-0.05(-2.48%)
Jun 25, 2019	2.230	2.240	2.215	2.215	10,114	+0.03(+1.61%)
Jun 24, 2019	2.200	2.200	2.180	2.180	2,396	-0.02(-0.91%)
Jun 20, 2019		2.200	2.200	2.200	0	+0.02(+0.92%)
Jun 19, 2019	2.188	2.188	2.180	2.180	1,270	-0.02(-0.91%)
Jun 18, 2019	2.180	2.200	2.180	2.200	1,788	+0.02(+0.92%)
Jun 17, 2019	2.180	2.240	2.180	2.180	7,798	-0.06(-2.68%)
Jun 14, 2019	2.240	2.240	2.240	2.240	700	+0.03(+1.36%)
Jun 13, 2019	2.210	2.210	2.210	2.210	283	-0.00(-0.03%)
Jun 12, 2019	2.180	2.211	2.180	2.211	6,100	-0.07(-3.04%)
Jun 11, 2019	2.240	2.280	2.240	2.280	5,011	+0.09(+4.07%)
Jun 10, 2019		2.191	2.191	2.191	10	+0.00(+0.00%)
Jun 06, 2019		2.191	2.191	2.191	0	+0.00(+0.00%)
Jun 05, 2019	2.180	2.191	2.180	2.191	2,162	+0.01(+0.50%)
Jun 04, 2019	2.180	2.180	2.180	2.180	1,166	-0.02(-0.91%)
Jun 03, 2019	2.220	2.222	2.195	2.200	2,184	-0.03(-1.27%)
May 31, 2019	2.228	2.228	2.228	2.228	200	-0.02(-0.96%)
May 30, 2019		2.250	2.250	2.250	1	+0.00(+0.00%)
May 29, 2019	2.250	2.250	2.250	2.250	1,006	+0.01(+0.45%)
May 28, 2019	2.240	2.240	2.211	2.240	1,327	+0.04(+1.81%)
May 24, 2019	2.131	2.200	2.131	2.200	2,000	+0.07(+3.30%)
May 23, 2019	2.165	2.165	2.130	2.130	1,526	+0.02(+0.95%)
May 22, 2019	2.120	2.130	2.110	2.110	11,963	-0.11(-4.95%)
May 21, 2019	2.220	2.220	2.220	2.220	746	+0.01(+0.41%)
May 20, 2019	2.250	2.260	2.200	2.211	11,303	-0.04(-1.73%)
May 17, 2019	2.250	2.250	2.250	2.250	200	+0.00(+0.00%)
May 16, 2019	2.202	2.250	2.202	2.250	951	+0.02(+0.90%)
May 15, 2019	2.220	2.230	2.220	2.230	3,239	-0.05(-2.15%)
May 13, 2019		2.279	2.279	2.279	0	+0.03(+1.29%)
May 10, 2019	2.250	2.250	2.250	2.250	4,300	+0.00(+0.00%)
May 09, 2019	2.258	2.264	2.250	2.250	1,883	-0.01(-0.59%)
May 08, 2019	2.263	2.263	2.263	2.263	350	+0.02(+0.82%)
May 07, 2019	2.249	2.249	2.240	2.245	2,360	+0.00(+0.22%)
May 06, 2019		2.240	2.240	2.240	35	+0.00(+0.00%)
May 03, 2019	2.240	2.240	2.240	2.240	300	+0.00(+0.00%)
May 01, 2019		2.240	2.240	2.240	0	-0.01(-0.44%)
Apr 30, 2019	2.270	2.270	2.210	2.250	13,278	-0.04(-1.75%)
Apr 29, 2019	2.300	2.300	2.290	2.290	3,452	+0.00(+0.00%)
Apr 26, 2019	2.290	2.290	2.290	2.290	900	+0.01(+0.44%)
Apr 25, 2019	2.340	2.340	2.275	2.280	4,570	-0.02(-0.87%)
Apr 24, 2019	2.280	2.305	2.280	2.300	513	+0.04(+1.71%)
Apr 23, 2019	2.309	2.310	2.231	2.261	2,100	+0.05(+2.25%)
Apr 22, 2019	2.212	2.212	2.212	2.212	1,165	+0.00(+0.07%)
Apr 18, 2019	2.223	2.223	2.200	2.210	8,200	-0.09(-3.86%)
Apr 17, 2019	2.248	2.299	2.230	2.299	2,263	+0.08(+3.55%)
Apr 16, 2019	2.260	2.269	2.200	2.220	6,660	-0.08(-3.48%)
Apr 15, 2019	2.290	2.300	2.240	2.300	3,358	+0.01(+0.44%)
Apr 12, 2019	2.290	2.290	2.290	2.290	1,000	-0.01(-0.31%)
Apr 11, 2019	2.290	2.297	2.290	2.297	993	-0.01(-0.55%)
Apr 10, 2019	2.310	2.310	2.310	2.310	571	+0.01(+0.43%)
Apr 09, 2019	2.300	2.307	2.292	2.300	3,196	+0.01(+0.44%)
Apr 05, 2019		2.290	2.290	2.290	0	+0.00(+0.00%)
Apr 04, 2019	2.300	2.300	2.290	2.290	1,325	-0.01(-0.43%)
Apr 03, 2019	2.290	2.300	2.290	2.300	2,914	+0.00(+0.11%)
Apr 02, 2019	2.300	2.300	2.297	2.297	857	-0.01(-0.54%)