Apex Mining Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	6.280	6.280	5.800	6.130	6.048	21,834,699
2025-07-25	6.400	6.440	6.300	6.310	6.225	1,704,600
2025-07-24	6.150	6.470	6.090	6.450	6.363	10,246,600
2025-07-23	6.050	6.290	6.050	6.250	6.166	7,014,000
2025-07-22	6.000	6.040	5.900	5.960	5.880	5,353,300
2025-07-21	5.800	5.910	5.740	5.820	5.742	5,134,300
2025-07-18	6.000	6.000	5.690	5.750	5.673	10,651,400
2025-07-17	6.070	6.160	5.890	5.910	5.831	6,250,100
2025-07-16	6.350	6.350	5.960	6.020	5.939	3,515,200
2025-07-15	6.380	6.390	6.150	6.350	6.265	2,096,400
2025-07-14	6.170	6.420	6.170	6.400	6.314	7,327,700
2025-07-11	6.060	6.100	5.980	6.080	5.998	3,095,900
2025-07-10	5.910	6.090	5.910	6.050	5.969	5,263,200
2025-07-09	6.070	6.070	5.820	5.850	5.771	7,187,800
2025-07-08	6.010	6.200	5.980	6.070	5.988	6,314,800
2025-07-07	6.260	6.260	5.890	5.960	5.880	9,033,800
2025-07-04	6.160	6.280	6.160	6.260	6.176	2,399,600
2025-07-03	6.180	6.310	6.100	6.250	6.166	1,786,000
2025-07-02	6.450	6.450	6.160	6.180	6.097	3,678,100
2025-07-01	6.250	6.450	6.240	6.380	6.294	3,155,400
2025-06-30	6.100	6.250	5.980	6.170	6.087	4,427,200
2025-06-27	6.440	6.520	6.000	6.130	6.048	12,025,800
2025-06-26	6.640	6.640	6.430	6.450	6.363	1,984,200
2025-06-25	6.460	6.670	6.460	6.600	6.511	1,670,000
2025-06-24	6.600	6.710	6.390	6.540	6.452	7,605,400
2025-06-23	6.840	6.840	6.700	6.700	6.610	5,244,500
2025-06-20	6.740	6.840	6.670	6.670	6.580	2,433,400
2025-06-19	6.920	6.950	6.700	6.740	6.649	3,887,700
2025-06-18	7.190	7.190	6.900	6.920	6.827	4,541,500
2025-06-17	7.030	7.220	6.950	7.210	7.113	5,931,400
2025-06-16	7.100	7.530	7.100	7.180	7.083	23,757,400
2025-06-13	6.720	7.020	6.660	7.000	6.906	16,425,400
2025-06-11	6.450	6.500	6.190	6.380	6.294	8,360,000
2025-06-10	6.480	6.500	6.250	6.450	6.363	3,190,200
2025-06-09	6.740	6.740	6.290	6.480	6.393	4,092,400
2025-06-05	6.950	6.950	6.810	6.860	6.768	1,781,200
2025-06-04	6.950	6.950	6.800	6.910	6.817	1,507,800
2025-06-03	6.980	7.090	6.900	6.900	6.807	7,843,300
2025-06-02	6.870	6.870	6.680	6.870	6.778	3,291,600
2025-05-30	6.810	6.900	6.680	6.870	6.778	7,174,100
2025-05-29	6.500	6.810	6.400	6.700	6.610	6,728,100
2025-05-28	6.820	6.820	6.500	6.770	6.679	4,247,100
2025-05-27	6.970	6.970	6.670	6.690	6.600	3,718,700
2025-05-26	6.800	6.980	6.800	6.930	6.837	11,965,200
2025-05-23	6.720	6.720	6.430	6.600	6.511	4,337,400
2025-05-22	6.550	6.750	6.430	6.750	6.659	10,853,900
2025-05-21	6.340	6.500	6.250	6.500	6.413	13,885,400
2025-05-20	6.110	6.200	6.050	6.070	5.988	1,600,800
2025-05-19	6.000	6.290	5.950	6.290	6.205	7,602,000
2025-05-16	6.000	6.000	5.810	5.890	5.811	2,357,500
2025-05-15	5.980	5.980	5.750	5.750	5.673	11,263,900
2025-05-14	6.250	6.290	6.000	6.120	6.038	3,287,100
2025-05-13	5.950	6.120	5.830	6.120	6.038	10,235,100
2025-05-09	6.300	6.300	6.120	6.240	6.156	4,774,000
2025-05-08	6.600	6.720	6.250	6.390	6.304	4,795,500
2025-05-07	6.620	6.700	6.520	6.560	6.472	5,296,300
2025-05-06	6.300	6.650	6.300	6.620	6.531	10,790,200
2025-05-05	6.500	6.500	6.070	6.150	6.067	14,423,600
2025-05-02	6.590	6.590	6.310	6.350	6.265	16,910,699
2025-04-30	6.890	6.890	6.680	6.720	6.630	3,992,100

← NewerPage 6 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.