Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.680	2.680	2.620	2.650	2.632	670,000
2024-08-01	2.640	2.700	2.610	2.680	2.662	1,000,000
2024-07-31	2.560	2.640	2.560	2.600	2.582	573,000
2024-07-30	2.600	2.630	2.570	2.600	2.582	704,000
2024-07-29	2.700	2.700	2.510	2.590	2.572	1,662,000
2024-07-26	2.650	2.680	2.650	2.680	2.662	658,000
2024-07-25	2.750	2.750	2.650	2.670	2.652	4,050,000
2024-07-23	2.800	2.800	2.700	2.750	2.731	1,351,000
2024-07-22	2.790	2.850	2.780	2.800	2.781	828,000
2024-07-19	2.900	2.900	2.780	2.780	2.761	1,619,000
2024-07-18	2.980	3.020	2.850	2.850	2.831	3,800,000
2024-07-17	2.790	3.000	2.790	2.990	2.970	5,580,000
2024-07-16	2.760	2.760	2.740	2.760	2.741	1,126,000
2024-07-15	2.690	2.770	2.680	2.740	2.721	1,235,000
2024-07-12	2.700	2.720	2.680	2.690	2.672	879,000
2024-07-11	2.650	2.710	2.650	2.690	2.672	354,000
2024-07-10	2.690	2.700	2.650	2.650	2.632	1,271,000
2024-07-09	2.720	2.740	2.670	2.680	2.662	1,281,000
2024-07-08	2.730	2.750	2.730	2.750	2.731	144,000
2024-07-05	2.730	2.730	2.690	2.690	2.672	947,000
2024-07-04	2.710	2.740	2.680	2.730	2.711	779,000
2024-07-03	2.690	2.690	2.640	2.650	2.632	1,131,000
2024-07-02	2.670	2.690	2.670	2.680	2.662	473,000
2024-07-01	2.710	2.750	2.670	2.670	2.652	421,000
2024-06-28	2.730	2.730	2.660	2.670	2.652	2,161,000
2024-06-27	2.730	2.780	2.720	2.730	2.711	881,000
2024-06-26	2.750	2.790	2.750	2.780	2.761	595,000
2024-06-25	2.710	2.780	2.710	2.780	2.761	1,498,000
2024-06-24	2.660	2.790	2.660	2.710	2.692	2,571,000
2024-06-21	2.980	2.980	2.630	2.630	2.612	3,177,000
2024-06-20	2.910	2.920	2.900	2.910	2.890	696,000
2024-06-19	2.910	2.920	2.900	2.900	2.880	1,062,000
2024-06-18	2.960	2.960	2.900	2.900	2.880	499,000
2024-06-14	2.920	2.960	2.910	2.960	2.940	1,265,000
2024-06-13	2.980	2.980	2.920	2.920	2.900	800,000
2024-06-11	2.950	2.970	2.920	2.920	2.900	1,353,000
2024-06-10	3.020	3.020	2.940	2.950	2.930	2,287,000
2024-06-07	3.060	3.080	3.050	3.050	3.029	784,000
2024-06-06	3.010	3.060	3.010	3.050	3.029	809,000
2024-06-05	3.000	3.020	3.000	3.010	2.990	402,000
2024-06-04	3.030	3.050	3.000	3.010	2.990	532,000
2024-06-03	3.000	3.040	3.000	3.010	2.990	394,000
2024-05-31	3.000	3.010	3.000	3.010	2.990	1,387,000
2024-05-30	3.070	3.070	3.000	3.000	2.980	1,027,000
2024-05-29	3.030	3.060	3.010	3.060	3.039	431,000
2024-05-28	3.020	3.060	3.010	3.060	3.039	571,000
2024-05-27	3.000	3.060	3.000	3.020	2.999	494,000
2024-05-24	3.070	3.070	2.980	3.010	2.990	634,000
2024-05-23	3.010	3.070	3.000	3.070	3.049	773,000
2024-05-22	3.080	3.080	3.020	3.070	3.049	1,259,000
2024-05-21	3.100	3.100	3.000	3.000	2.980	2,779,000
2024-05-20	3.000	3.120	3.000	3.060	3.039	4,054,000
2024-05-17	3.080	3.080	2.990	2.990	2.970	1,507,000
2024-05-16	3.080	3.160	3.050	3.080	3.059	3,215,000
2024-05-15	3.000	3.080	2.950	3.080	3.059	2,164,000
2024-05-14	2.980	2.990	2.950	2.980	2.960	501,000
2024-05-13	2.890	2.970	2.890	2.950	2.930	975,000
2024-05-10	2.910	2.980	2.880	2.900	2.880	2,966,000
2024-05-09	2.950	2.960	2.900	2.900	2.880	2,783,000
2024-05-08	3.000	3.000	2.950	2.950	2.930	2,129,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.0400 PHP
2025-03-11	0.0200 PHP
2024-03-14	0.0200 PHP
2023-03-08	0.0200 PHP
2022-03-16	0.0500 PHP
2021-03-09	0.0590 PHP
2020-03-10	0.0100 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.