Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.900	2.920	2.860	2.870	2.830	1,491,000
2023-11-03	2.970	2.970	2.840	2.900	2.860	2,122,000
2023-10-31	2.900	2.960	2.900	2.910	2.870	1,192,000
2023-10-27	2.920	2.920	2.860	2.900	2.860	332,000
2023-10-26	2.880	2.900	2.860	2.900	2.860	834,000
2023-10-25	2.820	2.880	2.820	2.870	2.830	800,000
2023-10-24	2.890	2.890	2.830	2.830	2.791	984,000
2023-10-23	2.960	2.990	2.900	2.900	2.860	1,464,000
2023-10-20	3.000	3.020	2.960	2.960	2.919	811,000
2023-10-19	2.980	3.010	2.940	3.000	2.958	2,149,000
2023-10-18	2.930	2.990	2.910	2.970	2.929	1,237,000
2023-10-17	2.900	2.970	2.900	2.910	2.870	387,000
2023-10-16	2.950	2.990	2.880	2.900	2.860	3,290,000
2023-10-13	2.850	2.880	2.850	2.850	2.810	2,998,000
2023-10-12	2.830	2.920	2.830	2.850	2.810	518,000
2023-10-11	2.900	2.920	2.820	2.830	2.791	1,738,000
2023-10-10	2.850	2.930	2.800	2.840	2.801	3,396,000
2023-10-09	2.750	2.900	2.750	2.840	2.801	4,724,000
2023-10-06	2.680	2.700	2.650	2.700	2.662	348,000
2023-10-05	2.620	2.680	2.610	2.670	2.633	411,000
2023-10-04	2.590	2.650	2.590	2.600	2.564	1,082,000
2023-10-03	2.620	2.650	2.570	2.590	2.554	1,807,000
2023-10-02	2.650	2.690	2.610	2.610	2.574	1,054,000
2023-09-29	2.650	2.680	2.610	2.630	2.593	1,672,000
2023-09-28	2.660	2.690	2.650	2.650	2.613	2,459,000
2023-09-27	2.710	2.740	2.670	2.700	2.662	2,633,000
2023-09-26	2.760	2.780	2.710	2.720	2.682	1,551,000
2023-09-25	2.800	2.800	2.760	2.770	2.732	561,000
2023-09-22	2.770	2.780	2.770	2.770	2.732	110,000
2023-09-21	2.750	2.750	2.720	2.750	2.712	210,000
2023-09-20	2.780	2.780	2.730	2.750	2.712	138,000
2023-09-19	2.750	2.760	2.730	2.730	2.692	596,000
2023-09-18	2.800	2.800	2.730	2.740	2.702	610,000
2023-09-15	2.840	2.840	2.780	2.810	2.771	600,000
2023-09-14	2.780	2.830	2.750	2.820	2.781	435,000
2023-09-13	2.780	2.800	2.750	2.750	2.712	368,000
2023-09-12	2.770	2.790	2.760	2.780	2.741	742,000
2023-09-11	2.800	2.800	2.770	2.770	2.732	170,000
2023-09-08	2.800	2.800	2.780	2.780	2.741	183,000
2023-09-07	2.800	2.800	2.780	2.780	2.741	266,000
2023-09-06	2.790	2.810	2.790	2.810	2.771	129,000
2023-09-05	2.800	2.830	2.770	2.780	2.741	361,000
2023-09-04	2.800	2.800	2.800	2.800	2.761	52,000
2023-09-01	2.780	2.800	2.780	2.800	2.761	225,000
2023-08-31	2.850	2.850	2.800	2.800	2.761	1,317,000
2023-08-30	2.830	2.850	2.810	2.820	2.781	840,000
2023-08-29	2.700	2.810	2.680	2.770	2.732	2,591,000
2023-08-25	2.700	2.750	2.680	2.700	2.662	464,000
2023-08-24	2.700	2.740	2.690	2.730	2.692	793,000
2023-08-23	2.650	2.770	2.650	2.680	2.643	523,000
2023-08-22	2.720	2.720	2.650	2.650	2.613	335,000
2023-08-18	2.740	2.770	2.710	2.720	2.682	1,689,000
2023-08-17	2.680	2.720	2.660	2.680	2.643	2,061,000
2023-08-16	2.710	2.720	2.670	2.720	2.682	1,005,000
2023-08-15	2.730	2.750	2.730	2.730	2.692	1,766,000
2023-08-14	2.780	2.780	2.730	2.750	2.712	634,000
2023-08-11	2.720	2.810	2.720	2.780	2.741	341,000
2023-08-10	2.890	2.890	2.720	2.760	2.722	1,046,000
2023-08-09	2.880	2.890	2.840	2.850	2.810	455,000
2023-08-08	2.830	2.870	2.830	2.870	2.830	101,000

← NewerPage 13 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.