Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Asia Pacific Wire & Cable Corp Ltd Stock Price (Quote) NASDAQ:APWC
$1.25 ( 0.81% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.07 | $1.53 | Monday, 23rd May 2022 APWC stock ended at $1.25. This is 0.81% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0% from a day low at $1.25 to a day high of $1.25. |
| 90 days | $1.07 | $2.22 | |
| 52 weeks | $1.07 | $4.58 |
Historical Asia Pacific Wire & Cable Corporation Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $1.25 | $1.25 | $1.25 | $1.25 | 752 |
| 2022-05-20 | $1.29 | $1.29 | $1.21 | $1.24 | 2 178 |
| 2022-05-19 | $1.40 | $1.40 | $1.07 | $1.21 | 8 118 |
| 2022-05-18 | $1.17 | $1.25 | $1.17 | $1.19 | 2 395 |
| 2022-05-17 | $1.20 | $1.20 | $1.20 | $1.20 | 450 |
| 2022-05-16 | $1.20 | $1.20 | $1.12 | $1.19 | 5 065 |
| 2022-05-13 | $1.17 | $1.27 | $1.17 | $1.18 | 20 714 |
| 2022-05-12 | $1.19 | $1.19 | $1.17 | $1.19 | 34 350 |
| 2022-05-11 | $1.27 | $1.27 | $1.15 | $1.20 | 17 408 |
| 2022-05-10 | $1.32 | $1.35 | $1.20 | $1.20 | 10 842 |
| 2022-05-09 | $1.37 | $1.37 | $1.33 | $1.33 | 8 700 |
| 2022-05-06 | $1.44 | $1.44 | $1.39 | $1.39 | 2 177 |
| 2022-05-05 | $1.40 | $1.44 | $1.40 | $1.43 | 4 721 |
| 2022-05-04 | $1.45 | $1.50 | $1.43 | $1.43 | 11 868 |
| 2022-05-03 | $1.53 | $1.53 | $1.35 | $1.42 | 16 936 |
| 2022-05-02 | $1.43 | $1.48 | $1.43 | $1.48 | 6 778 |
| 2022-04-29 | $1.50 | $1.51 | $1.45 | $1.45 | 6 147 |
| 2022-04-28 | $1.41 | $1.49 | $1.38 | $1.49 | 9 305 |
| 2022-04-27 | $1.39 | $1.46 | $1.39 | $1.45 | 9 758 |
| 2022-04-26 | $1.39 | $1.41 | $1.37 | $1.37 | 3 357 |
| 2022-04-25 | $1.40 | $1.48 | $1.36 | $1.39 | 24 913 |
| 2022-04-22 | $1.48 | $1.48 | $1.43 | $1.43 | 11 500 |
| 2022-04-21 | $1.49 | $1.50 | $1.49 | $1.50 | 3 900 |
| 2022-04-20 | $1.50 | $1.50 | $1.48 | $1.49 | 8 700 |
| 2022-04-19 | $1.53 | $1.54 | $1.47 | $1.47 | 8 400 |
| 2022-04-18 | $1.55 | $1.65 | $1.52 | $1.52 | 23 600 |
| 2022-04-14 | $1.66 | $1.68 | $1.55 | $1.57 | 16 913 |
| 2022-04-13 | $1.76 | $1.76 | $1.57 | $1.69 | 13 781 |
| 2022-04-12 | $1.81 | $1.81 | $1.65 | $1.73 | 13 795 |
| 2022-04-11 | $1.87 | $1.87 | $1.76 | $1.76 | 12 842 |
| 2022-04-08 | $1.78 | $1.84 | $1.78 | $1.78 | 2 000 |
| 2022-04-07 | $1.88 | $1.88 | $1.76 | $1.83 | 4 200 |
| 2022-04-06 | $1.81 | $1.93 | $1.80 | $1.82 | 5 300 |
| 2022-04-05 | $1.94 | $2.00 | $1.90 | $1.96 | 2 000 |
| 2022-04-04 | $1.72 | $2.11 | $1.72 | $1.96 | 80 000 |
| 2022-04-01 | $1.80 | $1.86 | $1.80 | $1.81 | 7 934 |
| 2022-03-31 | $1.80 | $1.87 | $1.80 | $1.82 | 1 412 |
| 2022-03-30 | $1.78 | $1.91 | $1.78 | $1.83 | 2 737 |
| 2022-03-29 | $1.88 | $1.89 | $1.82 | $1.89 | 4 700 |
| 2022-03-28 | $1.85 | $1.89 | $1.80 | $1.89 | 17 300 |
| 2022-03-25 | $1.88 | $1.88 | $1.80 | $1.85 | 10 700 |
| 2022-03-24 | $1.91 | $2.00 | $1.85 | $1.93 | 32 600 |
| 2022-03-23 | $1.86 | $2.03 | $1.70 | $1.91 | 76 500 |
| 2022-03-22 | $1.83 | $2.07 | $1.82 | $1.95 | 73 723 |
| 2022-03-21 | $1.76 | $1.85 | $1.76 | $1.81 | 3 194 |
| 2022-03-18 | $1.79 | $1.83 | $1.75 | $1.76 | 22 055 |
| 2022-03-17 | $1.71 | $1.82 | $1.71 | $1.79 | 11 900 |
| 2022-03-16 | $1.74 | $1.85 | $1.68 | $1.83 | 26 500 |
| 2022-03-15 | $1.69 | $1.73 | $1.63 | $1.68 | 8 100 |
| 2022-03-14 | $1.68 | $1.79 | $1.66 | $1.67 | 13 200 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
