Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.630	1.630	1.590	1.620	1.516	1,119,000
2022-05-19	1.600	1.610	1.570	1.610	1.506	443,000
2022-05-18	1.620	1.620	1.570	1.620	1.516	1,630,000
2022-05-17	1.620	1.630	1.590	1.590	1.488	681,000
2022-05-16	1.530	1.610	1.510	1.590	1.488	4,773,000
2022-05-13	1.530	1.530	1.490	1.510	1.413	1,301,000
2022-05-12	1.540	1.560	1.510	1.520	1.422	873,000
2022-05-11	1.490	1.560	1.470	1.540	1.441	1,793,000
2022-05-10	1.550	1.580	1.470	1.490	1.394	3,233,000
2022-05-06	1.520	1.550	1.490	1.520	1.422	1,380,000
2022-05-05	1.520	1.570	1.520	1.560	1.460	932,000
2022-05-04	1.490	1.510	1.460	1.500	1.403	1,631,000
2022-05-02	1.510	1.540	1.490	1.490	1.394	3,890,000
2022-04-29	1.530	1.570	1.520	1.520	1.422	1,080,000
2022-04-28	1.530	1.540	1.500	1.510	1.413	1,821,000
2022-04-27	1.580	1.610	1.510	1.510	1.413	5,996,000
2022-04-26	1.640	1.660	1.600	1.600	1.497	4,966,000
2022-04-25	1.700	1.700	1.630	1.640	1.534	3,244,000
2022-04-22	1.740	1.740	1.710	1.710	1.600	862,000
2022-04-21	1.710	1.740	1.680	1.740	1.628	2,331,000
2022-04-20	1.700	1.740	1.700	1.710	1.600	1,918,000
2022-04-19	1.730	1.740	1.700	1.730	1.619	2,438,000
2022-04-18	1.700	1.730	1.700	1.720	1.609	2,381,000
2022-04-13	1.660	1.700	1.660	1.700	1.591	2,038,000
2022-04-12	1.720	1.740	1.650	1.660	1.553	6,580,000
2022-04-11	1.660	1.720	1.660	1.710	1.600	4,148,000
2022-04-08	1.660	1.670	1.640	1.650	1.544	953,000
2022-04-07	1.670	1.680	1.640	1.660	1.553	1,213,000
2022-04-06	1.650	1.670	1.640	1.670	1.563	2,561,000
2022-04-05	1.670	1.670	1.640	1.670	1.563	1,200,000
2022-04-04	1.680	1.690	1.660	1.670	1.563	2,050,000
2022-04-01	1.650	1.690	1.650	1.670	1.563	4,840,000
2022-03-31	1.620	1.650	1.600	1.650	1.544	2,148,000
2022-03-30	1.610	1.630	1.600	1.610	1.506	2,222,000
2022-03-29	1.640	1.650	1.610	1.610	1.506	2,064,000
2022-03-28	1.630	1.640	1.610	1.640	1.534	2,085,000
2022-03-25	1.670	1.670	1.610	1.630	1.525	3,163,000
2022-03-24	1.600	1.650	1.550	1.640	1.534	6,900,000
2022-03-23	1.590	1.600	1.550	1.560	1.460	1,848,000
2022-03-22	1.600	1.610	1.580	1.590	1.488	2,872,000
2022-03-21	1.640	1.650	1.580	1.600	1.497	3,913,000
2022-03-18	1.580	1.640	1.580	1.640	1.534	1,667,000
2022-03-17	1.540	1.630	1.540	1.580	1.478	2,047,000
2022-03-16	1.540	1.600	1.540	1.540	1.441	2,747,000
2022-03-15	1.590	1.630	1.450	1.560	1.460	8,195,000
2022-03-14	1.690	1.690	1.580	1.600	1.497	13,927,000
2022-03-11	1.800	1.820	1.690	1.690	1.581	18,904,000
2022-03-10	1.800	1.830	1.740	1.830	1.712	16,911,000
2022-03-09	2.040	2.050	1.850	1.870	1.750	25,147,000
2022-03-08	1.940	2.010	1.890	1.990	1.862	42,550,000
2022-03-07	1.790	1.970	1.790	1.910	1.787	50,794,000
2022-03-04	1.760	1.810	1.740	1.750	1.637	4,283,000
2022-03-03	1.720	1.800	1.720	1.760	1.647	6,746,000
2022-03-02	1.750	1.780	1.680	1.700	1.591	7,956,000
2022-03-01	1.780	1.820	1.720	1.720	1.609	10,572,000
2022-02-28	1.750	1.780	1.710	1.780	1.665	5,262,000
2022-02-24	1.730	1.790	1.670	1.740	1.628	12,979,000
2022-02-23	1.700	1.760	1.700	1.740	1.628	9,218,000
2022-02-22	1.640	1.700	1.640	1.700	1.591	4,661,000
2022-02-21	1.670	1.740	1.630	1.630	1.525	4,623,000

← NewerPage 19 of 21 · 1,226 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.