Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.660	1.750	1.660	1.670	1.563	10,789,000
2022-02-17	1.660	1.660	1.630	1.640	1.534	1,506,000
2022-02-16	1.660	1.680	1.600	1.660	1.553	4,774,000
2022-02-15	1.620	1.690	1.620	1.680	1.572	5,821,000
2022-02-14	1.650	1.660	1.600	1.620	1.516	3,975,000
2022-02-11	1.700	1.700	1.620	1.620	1.516	1,826,000
2022-02-10	1.690	1.710	1.680	1.700	1.591	1,765,000
2022-02-09	1.650	1.690	1.650	1.690	1.581	3,605,000
2022-02-08	1.610	1.660	1.610	1.650	1.544	1,824,000
2022-02-07	1.620	1.630	1.570	1.600	1.497	4,303,000
2022-02-04	1.620	1.650	1.620	1.620	1.516	4,053,000
2022-02-03	1.730	1.740	1.600	1.610	1.506	8,644,000
2022-02-02	1.660	1.730	1.660	1.700	1.591	3,235,000
2022-01-31	1.720	1.760	1.650	1.660	1.553	13,274,000
2022-01-28	1.760	1.800	1.720	1.730	1.619	6,339,000
2022-01-27	1.820	1.840	1.770	1.770	1.656	10,134,000
2022-01-26	1.810	1.910	1.810	1.840	1.722	25,731,000
2022-01-25	1.740	1.800	1.730	1.790	1.675	5,095,000
2022-01-24	1.770	1.780	1.720	1.760	1.647	7,253,000
2022-01-21	1.790	1.860	1.780	1.780	1.665	20,793,000
2022-01-20	1.800	1.840	1.740	1.790	1.675	19,505,000
2022-01-19	1.730	1.810	1.690	1.800	1.684	26,953,000
2022-01-18	1.650	1.760	1.640	1.720	1.609	20,456,000
2022-01-17	1.670	1.690	1.630	1.650	1.544	2,174,000
2022-01-14	1.630	1.670	1.610	1.660	1.553	3,424,000
2022-01-13	1.650	1.670	1.590	1.620	1.516	6,665,000
2022-01-12	1.660	1.720	1.640	1.640	1.534	6,527,000
2022-01-11	1.610	1.720	1.610	1.660	1.553	11,908,000
2022-01-10	1.530	1.610	1.530	1.610	1.506	3,016,000
2022-01-07	1.630	1.630	1.530	1.530	1.432	9,286,000
2022-01-06	1.600	1.640	1.570	1.620	1.516	5,384,000
2022-01-05	1.640	1.670	1.600	1.600	1.497	7,673,000
2022-01-03	1.650	1.720	1.620	1.660	1.553	13,207,000
2021-12-31	1.480	1.660	1.480	1.610	1.506	17,899,000
2021-12-29	1.360	1.480	1.360	1.450	1.357	13,875,000
2021-12-28	1.350	1.360	1.330	1.360	1.272	334,000
2021-12-27	1.390	1.390	1.320	1.340	1.254	1,126,000
2021-12-24	1.350	1.400	1.350	1.380	1.291	238,000
2021-12-23	1.360	1.360	1.350	1.360	1.272	136,000
2021-12-22	1.360	1.360	1.330	1.330	1.244	339,000
2021-12-21	1.330	1.380	1.330	1.360	1.272	120,000
2021-12-20	1.330	1.330	1.330	1.330	1.244	52,000
2021-12-17	1.350	1.380	1.350	1.360	1.272	170,000
2021-12-16	1.340	1.350	1.340	1.350	1.263	147,000
2021-12-15	1.350	1.380	1.350	1.380	1.291	136,000
2021-12-14	1.370	1.380	1.340	1.380	1.291	728,000
2021-12-13	1.360	1.400	1.360	1.390	1.301	282,000
2021-12-10	1.390	1.390	1.330	1.370	1.282	182,000
2021-12-09	1.350	1.350	1.330	1.340	1.254	1,392,000
2021-12-07	1.360	1.380	1.350	1.350	1.263	6,717,000
2021-12-06	1.360	1.370	1.360	1.360	1.272	185,000
2021-12-03	1.400	1.400	1.370	1.370	1.282	409,000
2021-12-02	1.400	1.400	1.370	1.400	1.310	49,000
2021-12-01	1.380	1.410	1.370	1.400	1.310	392,000
2021-11-29	1.400	1.410	1.370	1.410	1.319	94,000
2021-11-26	1.420	1.420	1.380	1.380	1.291	580,000
2021-11-25	1.420	1.420	1.390	1.410	1.319	55,000
2021-11-24	1.400	1.420	1.380	1.420	1.329	336,000
2021-11-23	1.380	1.400	1.380	1.400	1.310	180,000
2021-11-22	1.410	1.410	1.370	1.370	1.282	1,985,000

← NewerPage 20 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.