Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.000	2.010	1.960	1.960	1.846	4,258,000
2023-02-08	1.980	2.020	1.980	2.000	1.883	5,331,000
2023-02-07	1.940	1.980	1.920	1.970	1.855	7,281,000
2023-02-06	2.000	2.020	1.910	1.950	1.836	18,054,000
2023-02-03	2.080	2.080	2.040	2.040	1.921	2,593,000
2023-02-02	2.070	2.120	2.070	2.090	1.968	8,400,000
2023-02-01	1.990	2.060	1.990	2.030	1.912	3,594,000
2023-01-31	2.060	2.080	1.960	1.980	1.864	12,908,000
2023-01-30	2.130	2.150	2.050	2.060	1.940	9,678,000
2023-01-27	2.150	2.180	2.120	2.160	2.034	3,386,000
2023-01-26	2.140	2.180	2.140	2.170	2.043	3,098,000
2023-01-25	2.150	2.150	2.120	2.120	1.996	5,958,000
2023-01-24	2.190	2.190	2.140	2.150	2.025	4,759,000
2023-01-23	2.160	2.190	2.070	2.190	2.062	6,896,000
2023-01-20	2.140	2.240	2.130	2.160	2.034	27,053,000
2023-01-19	2.030	2.130	2.020	2.120	1.996	7,666,000
2023-01-18	2.060	2.080	2.020	2.060	1.940	5,768,000
2023-01-17	2.130	2.140	2.000	2.060	1.940	11,689,000
2023-01-16	2.110	2.160	2.110	2.110	1.987	4,289,000
2023-01-13	2.140	2.180	2.090	2.090	1.968	8,463,000
2023-01-12	2.130	2.180	2.090	2.120	1.996	8,630,000
2023-01-11	2.040	2.190	1.990	2.110	1.987	19,624,000
2023-01-10	2.060	2.070	2.000	2.040	1.921	5,453,000
2023-01-09	2.070	2.120	2.050	2.060	1.940	8,302,000
2023-01-06	2.030	2.040	1.960	2.030	1.912	8,600,000
2023-01-05	2.090	2.160	1.960	2.070	1.949	32,668,000
2023-01-04	2.100	2.130	2.040	2.080	1.959	11,109,000
2023-01-03	1.890	2.100	1.890	2.080	1.959	37,402,000
2022-12-29	1.840	1.900	1.830	1.850	1.742	5,265,000
2022-12-28	1.800	1.850	1.800	1.840	1.733	2,251,000
2022-12-27	1.800	1.830	1.790	1.790	1.686	1,669,000
2022-12-23	1.800	1.830	1.790	1.800	1.695	2,594,000
2022-12-22	1.850	1.900	1.820	1.830	1.723	5,013,000
2022-12-21	1.890	1.910	1.820	1.850	1.742	6,718,000
2022-12-20	1.780	1.890	1.770	1.840	1.733	7,423,000
2022-12-19	1.790	1.800	1.760	1.790	1.686	1,831,000
2022-12-16	1.780	1.800	1.760	1.790	1.686	4,061,000
2022-12-15	1.850	1.860	1.800	1.810	1.704	2,411,000
2022-12-14	1.810	1.880	1.810	1.860	1.751	6,006,000
2022-12-13	1.850	1.880	1.780	1.810	1.704	5,286,000
2022-12-12	1.910	1.950	1.850	1.850	1.742	5,527,000
2022-12-09	1.870	1.940	1.850	1.920	1.808	12,760,000
2022-12-07	1.780	1.950	1.780	1.870	1.761	21,110,000
2022-12-06	1.830	1.830	1.730	1.830	1.723	9,307,000
2022-12-05	1.770	1.850	1.720	1.830	1.723	9,184,000
2022-12-02	1.760	1.810	1.760	1.770	1.667	9,106,000
2022-12-01	1.630	1.730	1.630	1.730	1.629	10,431,000
2022-11-29	1.600	1.610	1.580	1.600	1.507	738,000
2022-11-28	1.600	1.630	1.600	1.610	1.516	1,194,000
2022-11-25	1.610	1.640	1.600	1.630	1.535	501,000
2022-11-24	1.620	1.620	1.570	1.590	1.497	857,000
2022-11-23	1.610	1.620	1.550	1.590	1.497	1,564,000
2022-11-22	1.620	1.660	1.570	1.570	1.478	3,259,000
2022-11-21	1.670	1.670	1.600	1.650	1.554	1,357,000
2022-11-18	1.590	1.700	1.580	1.690	1.591	2,308,000
2022-11-17	1.610	1.620	1.570	1.610	1.516	843,000
2022-11-16	1.570	1.610	1.550	1.610	1.516	1,320,000
2022-11-15	1.570	1.580	1.530	1.580	1.488	1,256,000
2022-11-14	1.560	1.590	1.550	1.550	1.460	2,704,000
2022-11-11	1.540	1.540	1.530	1.530	1.441	799,000

← NewerPage 16 of 21 · 1,222 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.