Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.500	1.500	1.490	1.500	1.412	330,000
2022-11-09	1.520	1.540	1.490	1.500	1.412	3,077,000
2022-11-08	1.560	1.570	1.500	1.500	1.412	2,216,000
2022-11-07	1.510	1.560	1.510	1.540	1.450	1,557,000
2022-11-04	1.450	1.510	1.450	1.500	1.412	1,270,000
2022-11-03	1.450	1.470	1.450	1.470	1.384	404,000
2022-11-02	1.430	1.470	1.420	1.470	1.384	70,000
2022-10-28	1.430	1.450	1.420	1.430	1.347	538,000
2022-10-27	1.430	1.440	1.420	1.440	1.356	1,325,000
2022-10-26	1.430	1.440	1.410	1.430	1.347	1,698,000
2022-10-25	1.460	1.460	1.430	1.430	1.347	1,691,000
2022-10-24	1.450	1.460	1.450	1.450	1.365	645,000
2022-10-21	1.480	1.480	1.440	1.450	1.365	486,000
2022-10-20	1.450	1.490	1.430	1.440	1.356	1,336,000
2022-10-19	1.460	1.460	1.440	1.450	1.365	1,681,000
2022-10-18	1.450	1.460	1.440	1.450	1.365	3,061,000
2022-10-17	1.500	1.500	1.430	1.440	1.356	3,992,000
2022-10-14	1.500	1.510	1.490	1.490	1.403	580,000
2022-10-13	1.480	1.490	1.460	1.490	1.403	339,000
2022-10-12	1.490	1.490	1.450	1.470	1.384	1,069,000
2022-10-11	1.460	1.500	1.450	1.470	1.384	1,010,000
2022-10-10	1.500	1.500	1.430	1.480	1.394	2,904,000
2022-10-07	1.530	1.570	1.500	1.550	1.460	700,000
2022-10-06	1.550	1.580	1.550	1.570	1.478	2,116,000
2022-10-05	1.590	1.600	1.570	1.590	1.497	907,000
2022-10-04	1.570	1.590	1.550	1.580	1.488	1,986,000
2022-10-03	1.500	1.530	1.480	1.500	1.412	737,000
2022-09-30	1.510	1.550	1.490	1.510	1.422	833,000
2022-09-29	1.530	1.580	1.510	1.510	1.422	1,201,000
2022-09-28	1.520	1.530	1.470	1.480	1.394	3,278,000
2022-09-27	1.510	1.540	1.510	1.520	1.431	4,221,000
2022-09-23	1.520	1.550	1.510	1.550	1.460	1,135,000
2022-09-22	1.540	1.550	1.510	1.520	1.431	998,000
2022-09-21	1.530	1.560	1.520	1.540	1.450	1,329,000
2022-09-20	1.570	1.600	1.540	1.540	1.450	2,421,000
2022-09-19	1.600	1.600	1.530	1.560	1.469	3,454,000
2022-09-16	1.650	1.650	1.590	1.610	1.516	8,277,000
2022-09-15	1.660	1.710	1.630	1.670	1.573	3,011,000
2022-09-14	1.690	1.700	1.620	1.670	1.573	7,713,000
2022-09-13	1.850	1.860	1.750	1.750	1.648	12,847,000
2022-09-12	1.800	1.840	1.760	1.830	1.723	11,336,000
2022-09-09	1.670	1.810	1.670	1.800	1.695	25,048,000
2022-09-08	1.680	1.680	1.660	1.670	1.573	2,209,000
2022-09-07	1.660	1.660	1.620	1.660	1.563	1,756,000
2022-09-06	1.630	1.690	1.620	1.660	1.563	2,243,000
2022-09-05	1.620	1.630	1.600	1.610	1.516	558,000
2022-09-02	1.590	1.640	1.580	1.620	1.525	405,000
2022-09-01	1.650	1.690	1.580	1.590	1.497	6,003,000
2022-08-31	1.660	1.680	1.630	1.660	1.563	830,000
2022-08-30	1.620	1.660	1.620	1.660	1.563	2,127,000
2022-08-26	1.680	1.690	1.650	1.660	1.563	2,478,000
2022-08-25	1.680	1.710	1.660	1.680	1.582	3,256,000
2022-08-24	1.650	1.680	1.640	1.680	1.582	1,249,000
2022-08-23	1.660	1.670	1.600	1.650	1.544	2,674,000
2022-08-22	1.700	1.710	1.680	1.680	1.572	4,118,000
2022-08-19	1.700	1.740	1.680	1.700	1.591	4,151,000
2022-08-18	1.700	1.740	1.650	1.710	1.600	2,945,000
2022-08-17	1.690	1.730	1.690	1.710	1.600	4,052,000
2022-08-16	1.680	1.700	1.640	1.690	1.581	2,901,000
2022-08-15	1.610	1.680	1.590	1.680	1.572	6,347,000

← NewerPage 17 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.