APWC(APWC)
APWC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $1.46 | $1.59 | $1.41 | $1.58 | 25,272 |
| 7/31/2026 | $1.45 | $1.48 | $1.41 | $1.47 | 11,014 |
| 7/30/2026 | $1.44 | $1.56 | $1.44 | $1.48 | 3,912 |
| 7/29/2026 | $1.45 | $1.48 | $1.45 | $1.47 | 17,052 |
| 7/28/2026 | $1.49 | $1.51 | $1.45 | $1.49 | 10,615 |
| 7/27/2026 | $1.50 | $1.53 | $1.46 | $1.52 | 17,900 |
| 7/24/2026 | $1.49 | $1.59 | $1.45 | $1.58 | 33,621 |
| 7/23/2026 | $1.50 | $1.51 | $1.43 | $1.49 | 25,306 |
| 7/22/2026 | $1.41 | $1.49 | $1.41 | $1.49 | 12,729 |
| 7/21/2026 | $1.50 | $1.51 | $1.43 | $1.47 | 10,300 |
| 7/20/2026 | $1.46 | $1.51 | $1.40 | $1.49 | 51,648 |
| 7/17/2026 | $1.46 | $1.46 | $1.44 | $1.46 | 8,545 |
| 7/16/2026 | $1.43 | $1.47 | $1.43 | $1.47 | 6,400 |
| 7/15/2026 | $1.45 | $1.46 | $1.41 | $1.44 | 13,981 |
| 7/14/2026 | $1.47 | $1.49 | $1.42 | $1.46 | 19,500 |
| 7/13/2026 | $1.50 | $1.56 | $1.48 | $1.48 | 44,300 |
| 7/10/2026 | $1.55 | $1.58 | $1.51 | $1.53 | 17,440 |
| 7/9/2026 | $1.54 | $1.58 | $1.50 | $1.56 | 16,854 |
| 7/8/2026 | $1.53 | $1.60 | $1.52 | $1.55 | 8,722 |
| 7/7/2026 | $1.64 | $1.64 | $1.53 | $1.54 | 33,548 |
| 7/6/2026 | $1.55 | $1.65 | $1.53 | $1.64 | 52,109 |
| 7/2/2026 | $1.59 | $1.65 | $1.55 | $1.60 | 38,405 |
| 7/1/2026 | $1.62 | $1.66 | $1.55 | $1.62 | 77,632 |
| 6/30/2026 | $1.57 | $1.70 | $1.56 | $1.64 | 32,127 |
| 6/29/2026 | $1.67 | $1.68 | $1.53 | $1.55 | 32,330 |
| 6/26/2026 | $1.67 | $1.77 | $1.62 | $1.65 | 114,945 |
| 6/25/2026 | $1.92 | $1.97 | $1.74 | $1.79 | 84,667 |
| 6/24/2026 | $1.87 | $2.00 | $1.86 | $1.92 | 103,100 |
| 6/23/2026 | $1.80 | $2.08 | $1.77 | $1.95 | 203,300 |
| 6/22/2026 | $1.93 | $2.27 | $1.68 | $2.09 | 981,202 |
| 6/18/2026 | $1.92 | $2.28 | $1.68 | $1.99 | 48.09M |
| 6/17/2026 | $1.37 | $1.48 | $1.37 | $1.39 | 4,100 |
| 6/16/2026 | $1.39 | $1.45 | $1.33 | $1.39 | 5,801 |
| 6/15/2026 | $1.37 | $1.41 | $1.37 | $1.41 | 7,400 |
| 6/12/2026 | $1.47 | $1.47 | $1.37 | $1.37 | 4,642 |
| 6/11/2026 | $1.35 | $1.48 | $1.35 | $1.48 | 13,236 |
| 6/10/2026 | $1.37 | $1.40 | $1.37 | $1.38 | 3,800 |
| 6/9/2026 | $1.36 | $1.37 | $1.36 | $1.37 | 400 |
| 6/8/2026 | $1.34 | $1.39 | $1.33 | $1.38 | 1,800 |
| 6/5/2026 | $1.35 | $1.37 | $1.30 | $1.33 | 6,800 |
| 6/4/2026 | $1.35 | $1.40 | $1.35 | $1.37 | 1,800 |
| 6/3/2026 | $1.38 | $1.38 | $1.34 | $1.37 | 1,413 |
| 6/2/2026 | $1.44 | $1.46 | $1.38 | $1.41 | 4,519 |
| 6/1/2026 | $1.43 | $1.45 | $1.38 | $1.45 | 6,400 |
| 5/29/2026 | $1.45 | $1.46 | $1.42 | $1.43 | 1,938 |
| 5/28/2026 | $1.42 | $1.46 | $1.38 | $1.43 | 15,058 |
| 5/27/2026 | $1.44 | $1.45 | $1.43 | $1.44 | 6,146 |
| 5/26/2026 | $1.38 | $1.43 | $1.37 | $1.40 | 4,700 |
| 5/22/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 95 |
| 5/21/2026 | $1.49 | $1.50 | $1.49 | $1.50 | 11,145 |
| 5/20/2026 | $1.43 | $1.50 | $1.42 | $1.48 | 3,144 |
| 5/19/2026 | $1.31 | $1.37 | $1.31 | $1.33 | 1,412 |
| 5/18/2026 | $1.45 | $1.48 | $1.33 | $1.36 | 7,300 |
| 5/15/2026 | $1.48 | $1.48 | $1.43 | $1.43 | 2,013 |
| 5/14/2026 | $1.51 | $1.51 | $1.42 | $1.42 | 16,640 |
| 5/13/2026 | $1.42 | $1.43 | $1.42 | $1.43 | 538 |
| 5/12/2026 | $1.43 | $1.43 | $1.43 | $1.43 | 200 |
| 5/11/2026 | $1.46 | $1.60 | $1.43 | $1.44 | 7,500 |
| 5/8/2026 | $1.50 | $1.52 | $1.46 | $1.46 | 4,100 |
| 5/7/2026 | $1.51 | $1.56 | $1.50 | $1.50 | 4,126 |
| 5/6/2026 | $1.53 | $1.61 | $1.53 | $1.56 | 9,912 |