Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	1.610	1.680	1.590	1.680	1.572	6,347,000
2022-08-12	1.620	1.630	1.600	1.600	1.497	1,284,000
2022-08-11	1.610	1.630	1.590	1.630	1.525	2,104,000
2022-08-10	1.580	1.630	1.580	1.610	1.506	1,866,000
2022-08-09	1.580	1.590	1.540	1.580	1.478	584,000
2022-08-08	1.590	1.600	1.560	1.590	1.488	792,000
2022-08-05	1.600	1.620	1.580	1.590	1.488	603,000
2022-08-04	1.550	1.600	1.530	1.590	1.488	2,099,000
2022-08-03	1.560	1.590	1.540	1.560	1.460	2,095,000
2022-08-02	1.520	1.560	1.510	1.560	1.460	1,745,000
2022-08-01	1.520	1.520	1.490	1.510	1.413	623,000
2022-07-29	1.500	1.500	1.480	1.480	1.385	731,000
2022-07-28	1.470	1.500	1.460	1.470	1.375	794,000
2022-07-27	1.510	1.510	1.470	1.470	1.375	445,000
2022-07-26	1.430	1.490	1.430	1.490	1.394	765,000
2022-07-25	1.450	1.450	1.440	1.440	1.347	403,000
2022-07-22	1.450	1.450	1.450	1.450	1.357	272,000
2022-07-21	1.450	1.480	1.450	1.450	1.357	1,934,000
2022-07-20	1.470	1.470	1.450	1.450	1.357	971,000
2022-07-19	1.440	1.470	1.440	1.470	1.375	453,000
2022-07-18	1.430	1.450	1.430	1.440	1.347	348,000
2022-07-15	1.440	1.450	1.430	1.440	1.347	1,013,000
2022-07-14	1.440	1.460	1.440	1.450	1.357	889,000
2022-07-13	1.440	1.470	1.440	1.460	1.366	1,084,000
2022-07-12	1.440	1.450	1.430	1.440	1.347	2,681,000
2022-07-11	1.460	1.460	1.450	1.450	1.357	1,359,000
2022-07-08	1.490	1.500	1.440	1.460	1.366	1,749,000
2022-07-07	1.440	1.450	1.430	1.450	1.357	2,258,000
2022-07-06	1.430	1.450	1.430	1.440	1.347	1,546,000
2022-07-05	1.430	1.440	1.430	1.430	1.338	973,000
2022-07-04	1.430	1.460	1.420	1.440	1.347	193,000
2022-07-01	1.480	1.480	1.450	1.460	1.366	315,000
2022-06-30	1.480	1.480	1.440	1.460	1.366	451,000
2022-06-29	1.450	1.500	1.450	1.490	1.394	1,084,000
2022-06-28	1.410	1.500	1.410	1.490	1.394	2,654,000
2022-06-27	1.410	1.460	1.400	1.460	1.366	1,306,000
2022-06-24	1.380	1.400	1.380	1.390	1.301	1,261,000
2022-06-23	1.400	1.410	1.360	1.390	1.301	3,235,000
2022-06-22	1.380	1.420	1.380	1.400	1.310	2,311,000
2022-06-21	1.440	1.450	1.370	1.400	1.310	5,575,000
2022-06-20	1.460	1.470	1.420	1.430	1.338	4,161,000
2022-06-17	1.550	1.550	1.470	1.490	1.394	4,120,000
2022-06-16	1.530	1.550	1.510	1.550	1.450	1,099,000
2022-06-15	1.570	1.570	1.500	1.500	1.403	4,052,000
2022-06-14	1.540	1.550	1.540	1.550	1.450	1,061,000
2022-06-13	1.540	1.550	1.520	1.540	1.441	1,542,000
2022-06-10	1.580	1.590	1.520	1.560	1.460	2,167,000
2022-06-09	1.590	1.620	1.580	1.610	1.506	3,045,000
2022-06-08	1.640	1.650	1.580	1.590	1.488	2,872,000
2022-06-07	1.620	1.650	1.600	1.640	1.534	1,128,000
2022-06-06	1.680	1.680	1.600	1.620	1.516	2,200,000
2022-06-03	1.670	1.710	1.670	1.690	1.581	4,682,000
2022-06-02	1.620	1.670	1.620	1.650	1.544	3,605,000
2022-06-01	1.610	1.610	1.580	1.610	1.506	400,000
2022-05-31	1.610	1.610	1.590	1.610	1.506	565,000
2022-05-30	1.590	1.600	1.580	1.600	1.497	741,000
2022-05-27	1.570	1.600	1.570	1.570	1.469	585,000
2022-05-26	1.580	1.610	1.560	1.580	1.478	1,369,000
2022-05-25	1.640	1.660	1.590	1.600	1.497	1,507,000
2022-05-24	1.650	1.670	1.630	1.650	1.544	927,000

← NewerPage 18 of 21 · 1,223 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.