Apex Mining Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.870	2.930	2.860	2.860	2.741	3,717,000
2024-02-02	2.970	3.020	2.950	2.980	2.856	5,635,000
2024-02-01	2.900	2.970	2.880	2.940	2.818	2,982,000
2024-01-31	2.910	2.950	2.880	2.900	2.780	2,193,000
2024-01-30	2.870	2.970	2.850	2.920	2.799	5,238,000
2024-01-29	2.820	2.870	2.810	2.830	2.713	1,698,000
2024-01-26	2.830	2.870	2.780	2.800	2.684	3,774,000
2024-01-25	2.870	2.870	2.800	2.810	2.694	4,758,000
2024-01-24	2.900	2.910	2.870	2.870	2.751	1,226,000
2024-01-23	2.850	2.920	2.840	2.900	2.780	1,774,000
2024-01-22	2.920	2.920	2.860	2.860	2.741	978,000
2024-01-19	2.880	2.940	2.870	2.910	2.789	2,219,000
2024-01-18	2.850	2.890	2.840	2.840	2.722	2,163,000
2024-01-17	2.900	2.930	2.850	2.870	2.751	4,015,000
2024-01-16	3.000	3.010	2.940	2.940	2.818	2,645,000
2024-01-15	2.890	3.020	2.890	2.990	2.866	17,753,000
2024-01-12	2.800	2.890	2.800	2.880	2.761	2,564,000
2024-01-11	2.800	2.840	2.790	2.830	2.713	2,436,000
2024-01-10	2.830	2.880	2.800	2.800	2.684	5,131,000
2024-01-09	2.970	2.970	2.840	2.840	2.722	14,558,000
2024-01-08	3.000	3.030	2.960	2.960	2.837	5,177,000
2024-01-05	2.980	3.050	2.970	2.970	2.847	1,622,000
2024-01-04	2.980	3.010	2.940	2.970	2.847	4,674,000
2024-01-03	3.040	3.060	2.980	3.040	2.914	2,555,000
2024-01-02	3.000	3.100	3.000	3.060	2.933	3,570,000
2023-12-29	3.020	3.040	2.980	3.000	2.876	8,772,000
2023-12-28	3.100	3.130	3.040	3.040	2.914	4,360,000
2023-12-27	3.000	3.110	2.980	3.070	2.943	11,713,000
2023-12-22	2.980	3.010	2.970	2.980	2.856	5,027,000
2023-12-21	2.930	2.990	2.920	2.930	2.809	1,812,000
2023-12-20	2.950	3.020	2.950	2.950	2.828	9,141,000
2023-12-19	2.960	2.990	2.930	2.930	2.809	3,085,000
2023-12-18	2.900	2.980	2.900	2.950	2.828	4,149,000
2023-12-15	2.960	2.970	2.900	2.920	2.799	1,426,000
2023-12-14	2.870	2.970	2.870	2.930	2.809	4,357,000
2023-12-13	2.860	2.870	2.790	2.790	2.674	1,899,000
2023-12-12	2.760	2.890	2.750	2.870	2.751	1,836,000
2023-12-11	2.800	2.830	2.760	2.800	2.684	3,446,000
2023-12-07	2.880	2.930	2.870	2.900	2.780	2,071,000
2023-12-06	2.850	2.880	2.820	2.880	2.761	1,883,000
2023-12-05	2.930	2.940	2.850	2.860	2.741	5,515,000
2023-12-04	2.960	3.000	2.920	2.980	2.856	11,993,000
2023-12-01	2.820	2.910	2.810	2.880	2.761	6,693,000
2023-11-30	2.870	2.890	2.800	2.820	2.703	4,788,000
2023-11-29	2.910	2.940	2.870	2.870	2.751	6,161,000
2023-11-28	2.840	2.890	2.820	2.880	2.761	8,482,000
2023-11-24	2.750	2.800	2.750	2.790	2.674	2,091,000
2023-11-23	2.770	2.780	2.740	2.750	2.636	1,544,000
2023-11-22	2.690	2.770	2.690	2.760	2.646	7,763,000
2023-11-21	2.670	2.670	2.620	2.640	2.531	4,145,000
2023-11-20	2.630	2.660	2.620	2.630	2.521	2,323,000
2023-11-17	2.670	2.710	2.640	2.650	2.540	9,412,000
2023-11-16	2.650	2.660	2.590	2.640	2.531	2,014,000
2023-11-15	2.550	2.670	2.550	2.620	2.511	7,665,000
2023-11-14	2.550	2.560	2.540	2.540	2.435	2,977,000
2023-11-13	2.540	2.550	2.500	2.530	2.425	3,439,000
2023-11-10	2.570	2.580	2.520	2.550	2.444	4,267,000
2023-11-09	2.600	2.600	2.580	2.580	2.473	2,140,000
2023-11-08	2.640	2.640	2.560	2.600	2.492	3,995,000
2023-11-07	2.660	2.660	2.630	2.630	2.521	2,184,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.2461 PHP
2025-04-03	0.0694 PHP
2024-04-29	0.0542 PHP
2023-05-10	0.0536 PHP
2022-08-24	0.0106 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.