Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	APWC	1.44	1.52	1.4352	1.475	0.035	2,265	20	1.47	1.52
2024-05-16	Q	APWC	1.43	1.47	1.43	1.47	-0.04	6,288	31	1.29	3.00
2024-05-15	Q	APWC	1.5035	1.5191	1.50	1.515	0.015	4,000	43	1.29	1.53
2024-05-14	Q	APWC	1.465	1.5265	1.465	1.5265	0.0965	3,668	27	1.41	1.63
2024-05-13	Q	APWC	1.4653	1.47	1.41	1.4324	-0.0476	4,183	38	1.37	1.49
2024-05-10	Q	APWC	1.42	1.52	1.42	1.51	0.115	23,087	79	1.29	1.64
2024-05-09	Q	APWC	1.4302	1.4371	1.40	1.41	0.05	5,875	13	1.18	1.45
2024-05-08	Q	APWC	1.44	1.45	1.42	1.45	0.07	2,411	22	1.29	1.45
2024-05-07	Q	APWC	1.4201	1.4201	1.4201	1.4201	0.0401	172	9	1.22	1.45
2024-05-06	Q	APWC	1.42	1.43	1.3772	1.4201	-0.0099	4,856	24	1.33	1.44
2024-05-03	Q	APWC	1.44	1.44	1.4107	1.435	0.015	5,397	28	1.33	1.45
2024-05-02	Q	APWC	1.43	1.4338	1.40	1.4338	0.0238	4,326	17	1.21	1.44
2024-05-01	Q	APWC	1.34	1.3999	1.32	1.39	0.0133	15,156	76	1.32	1.42
2024-04-30	Q	APWC	1.37	1.4095	1.3001	1.3387	0.0387	7,381	36	1.30	1.41
2024-04-29	Q	APWC	1.24	1.35	1.24	1.30	-0.01	2,710	16	1.29	4.17
2024-04-26	Q	APWC	1.3146	1.3146	1.30	1.30	-0.05	328	22	1.29	1.48
2024-04-25	Q	APWC	1.35	1.3501	1.29	1.3001	-0.0599	17,295	69	1.29	4.17
2024-04-24	Q	APWC	1.36	1.37	1.36	1.37	-0.04	3,783	19	1.35	2.50
2024-04-23	Q	APWC	1.3688	1.37	1.3688	1.37	0.0288	2,907	24	1.35	1.43
2024-04-22	Q	APWC	1.3501	1.3501	1.3501	1.3501	0.0001	92	9	1.35	1.64
2024-04-19	Q	APWC	1.35	1.3501	1.35	1.3501	-0.0099	1,043	21	1.25	1.50
2024-04-18	Q	APWC	1.36	1.37	1.36	1.37	-0.06	1,337	20	1.11	1.43
2024-04-17	Q	APWC	1.38	1.38	1.38	1.38	-0.06	580	14	1.36	2.15
2024-04-16	Q	APWC	1.36	1.3844	1.36	1.37	0.01	1,500	20	1.37	1.45
2024-04-15	Q	APWC	1.41	1.41	1.3601	1.3603	-0.0597	2,712	28	1.36	1.57
2024-04-12	Q	APWC	1.45	1.45	1.41	1.41		3,236	20	1.36	1.50
2024-04-11	Q	APWC	1.35	1.4113	1.35	1.41	-0.01	1,668	18	1.30	1.50
2024-04-10	Q	APWC	1.36	1.395	1.36	1.395	0.035	924	15	1.38	1.42
2024-04-09	Q	APWC	1.3601	1.3601	1.3601	1.3601	-0.0099	3,213	12	1.36	2.50
2024-04-08	Q	APWC	1.37	1.45	1.36	1.448	0.05	13,884	38	1.36	1.48
2024-04-05	Q	APWC	1.42	1.42	1.385	1.40	0.01	4,575	26	1.37	1.46
2024-04-04	Q	APWC	1.3701	1.403	1.37	1.403	0.033	1,019	27	1.30	1.43
2024-04-03	Q	APWC	1.37	1.37	1.3501	1.36	-0.04	4,384	31	1.30	2.59
2024-04-02	Q	APWC	1.375	1.375	1.375	1.375	0.035	479	14	1.25	1.53
2024-04-01	Q	APWC	1.38	1.38	1.35	1.38	0.03	8,175	34	1.25	1.38
2024-03-29	Q	APWC	1.3298	1.38	1.32	1.38	0.0523	0	0	1.25	1.40
2024-03-28	Q	APWC	1.3298	1.38	1.32	1.38	0.0523	21,787	43	1.25	1.40
2024-03-27	Q	APWC	1.33	1.33	1.29	1.2903	0.0003	3,531	47	1.27	1.32
2024-03-26	Q	APWC	1.28	1.33	1.27	1.33	-0.04	11,532	25	1.27	1.33
2024-03-25	Q	APWC	1.30	1.33	1.30	1.3001	-0.0299	2,557	25	1.28	1.97
2024-03-22	Q	APWC	1.3299	1.3299	1.30	1.30	-0.07	7,517	26	1.20	1.35
2024-03-21	Q	APWC	1.37	1.37	1.33	1.33	-0.04	1,393	11	1.30	1.40
2024-03-20	Q	APWC	1.2901	1.37	1.2901	1.37	0.03	1,065	15	1.30	1.46
2024-03-19	Q	APWC	1.34	1.34	1.30	1.34	-0.01	2,376	26	1.29	1.37
2024-03-18	Q	APWC	1.35	1.35	1.2855	1.3434	0.0634	2,619	18	1.29	2.03
2024-03-15	Q	APWC	1.35	1.35	1.35	1.35	0.06	1,414	12	1.25	1.97
2024-03-14	Q	APWC	1.28	1.378	1.28	1.37	0.07	5,224	26	1.29	1.34
2024-03-13	Q	APWC	1.2801	1.3393	1.2801	1.3393	0.0393	727	8	1.25	1.53
2024-03-12	Q	APWC	1.28	1.37	1.25	1.35	0.04	14,009	24	1.30	1.40
2024-03-11	Q	APWC	1.2823	1.34	1.28	1.34	-0.0586	5,657	44	1.28	1.35
2024-03-08	Q	APWC	1.39	1.39	1.20	1.35	-0.09	33,722	57	1.27	1.39
2024-03-07	Q	APWC	1.32	1.36	1.31	1.31	-0.07	2,061	17	1.31	1.39
2024-03-06	Q	APWC	1.31	1.41	1.31	1.32	0.03	20,793	41	0.15	1.38
2024-03-05	Q	APWC	1.29	1.31	1.29	1.31	-0.01	2,484	18	1.28	1.41
2024-03-04	Q	APWC	1.32	1.32	1.31	1.31	0.02	1,787	28	1.29	1.36
2024-03-01	Q	APWC	1.36	1.37	1.30	1.30		2,602	23	1.29	2.59
2024-02-29	Q	APWC	1.28	1.37	1.28	1.37	0.08	5,376	21	1.28	1.40
2024-02-28	Q	APWC	1.28	1.3607	1.28	1.36	0.0207	5,306	27	1.30	1.35
2024-02-27	Q	APWC	1.29	1.33	1.28	1.29	-0.05	4,569	26	1.29	1.79
2024-02-26	Q	APWC	1.29	1.29	1.29	1.29	-0.11	467	13	1.28	1.69
2024-02-23	Q	APWC	1.2801	1.345	1.2801	1.345	-0.055	619	4	1.33	1.40
2024-02-22	Q	APWC	1.3999	1.3999	1.3999	1.3999	0.0099	1,288	27	1.30	1.53
2024-02-21	Q	APWC	1.325	1.40	1.325	1.40	0.04	7,269	20	1.26	1.71
2024-02-20	Q	APWC	1.3067	1.3627	1.30	1.3575	0.0475	8,626	24	1.27	1.42
2024-02-19	Q	APWC				1.31				1.20	1.42