Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.800	9.800	8.990	9.250	9.126	40,642,801
2025-10-21	11.100	11.160	10.280	10.400	10.260	6,669,900
2025-10-20	11.180	11.180	10.500	10.640	10.497	7,438,400
2025-10-17	11.780	11.780	11.320	11.440	11.286	13,926,600
2025-10-16	11.620	11.780	11.280	11.340	11.188	6,428,700
2025-10-15	11.520	11.700	11.320	11.440	11.286	5,952,000
2025-10-14	10.760	11.480	10.760	11.020	10.872	22,998,000
2025-10-13	10.500	10.660	10.220	10.480	10.339	9,710,300
2025-10-10	10.560	10.600	10.040	10.380	10.240	14,925,100
2025-10-09	10.880	11.000	10.420	10.900	10.753	11,651,200
2025-10-08	10.960	11.020	10.640	10.860	10.714	9,871,600
2025-10-07	10.900	11.100	10.660	10.680	10.536	5,483,900
2025-10-06	10.760	10.900	10.700	10.800	10.655	5,606,200
2025-10-03	10.620	10.620	10.100	10.360	10.221	5,615,500
2025-10-02	10.620	10.720	10.320	10.700	10.556	7,495,200
2025-10-01	10.540	10.800	10.500	10.600	10.457	6,062,900
2025-09-30	10.640	11.100	10.300	10.500	10.359	14,867,900
2025-09-29	9.800	10.520	9.780	10.520	10.379	12,879,700
2025-09-26	9.360	9.640	9.280	9.590	9.461	4,739,200
2025-09-25	9.700	9.720	9.390	9.500	9.372	4,128,600
2025-09-24	9.850	9.850	9.630	9.800	9.668	3,677,900
2025-09-23	9.530	9.850	9.530	9.820	9.688	6,498,600
2025-09-22	9.300	9.420	9.290	9.390	9.264	3,819,500
2025-09-19	8.890	9.080	8.850	8.940	8.820	3,752,100
2025-09-18	9.120	9.150	8.880	8.920	8.800	6,581,600
2025-09-17	9.400	9.590	8.930	9.290	9.165	12,114,200
2025-09-16	8.850	9.300	8.840	9.300	9.175	21,031,301
2025-09-15	8.570	8.770	8.520	8.760	8.642	7,433,600
2025-09-12	8.260	8.590	8.260	8.570	8.455	8,021,000
2025-09-11	8.350	8.450	8.070	8.250	8.139	10,944,700
2025-09-10	8.050	8.350	8.050	8.350	8.238	8,158,400
2025-09-09	8.160	8.250	8.090	8.220	8.109	9,117,500
2025-09-08	7.830	8.050	7.830	8.000	7.892	12,230,000
2025-09-05	7.580	7.800	7.500	7.700	7.596	17,697,301
2025-09-04	7.520	7.660	7.500	7.580	7.478	9,040,900
2025-09-03	7.510	7.600	7.400	7.470	7.370	9,822,400
2025-09-02	7.200	7.400	7.200	7.350	7.251	10,441,100
2025-09-01	6.900	7.160	6.900	7.140	7.044	10,131,100
2025-08-29	6.760	6.890	6.700	6.760	6.669	6,448,200
2025-08-28	6.610	6.720	6.600	6.700	6.610	3,619,900
2025-08-27	6.460	6.610	6.460	6.590	6.501	5,830,200
2025-08-26	6.300	6.500	6.300	6.440	6.353	2,392,900
2025-08-22	6.200	6.280	6.150	6.190	6.107	1,356,500
2025-08-20	6.250	6.260	6.150	6.200	6.117	3,000,500
2025-08-19	6.500	6.520	6.250	6.350	6.265	4,159,600
2025-08-18	6.460	6.590	6.400	6.500	6.413	2,115,000
2025-08-15	6.440	6.440	6.330	6.420	6.334	1,824,800
2025-08-14	6.670	6.670	6.450	6.520	6.432	4,037,200
2025-08-13	6.400	6.720	6.400	6.620	6.531	6,317,100
2025-08-12	6.410	6.520	6.400	6.400	6.314	2,624,800
2025-08-11	6.620	6.620	6.420	6.550	6.462	2,596,000
2025-08-08	6.400	6.700	6.400	6.630	6.541	10,559,400
2025-08-07	6.410	6.480	6.300	6.340	6.255	1,980,800
2025-08-06	6.240	6.440	6.140	6.410	6.324	6,387,900
2025-08-05	6.140	6.300	6.130	6.240	6.156	3,718,800
2025-08-04	6.040	6.150	5.880	6.150	6.067	6,210,800
2025-08-01	5.750	5.850	5.750	5.840	5.762	3,516,000
2025-07-31	6.000	6.000	5.690	5.720	5.643	10,510,200
2025-07-30	6.100	6.150	6.000	6.130	6.048	1,936,200
2025-07-29	6.000	6.090	5.900	6.080	5.998	3,164,400

← NewerPage 5 of 21 · 1,224 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.