Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.810	2.870	2.810	2.840	2.801	132,000
2023-08-04	2.890	2.890	2.820	2.820	2.781	1,780,000
2023-08-03	2.860	2.920	2.860	2.920	2.879	1,278,000
2023-08-02	2.950	2.950	2.860	2.880	2.840	2,067,000
2023-08-01	2.980	3.040	2.960	2.990	2.948	1,966,000
2023-07-31	2.860	2.960	2.850	2.950	2.909	1,389,000
2023-07-28	2.960	2.960	2.840	2.860	2.820	1,876,000
2023-07-27	3.050	3.050	2.940	2.970	2.929	1,237,000
2023-07-26	3.000	3.080	3.000	3.060	3.017	3,473,000
2023-07-25	2.980	3.020	2.970	3.000	2.958	894,000
2023-07-24	3.000	3.020	2.970	3.000	2.958	1,174,000
2023-07-21	3.000	3.000	2.950	2.990	2.948	562,000
2023-07-20	2.950	3.000	2.910	2.990	2.948	1,354,000
2023-07-19	3.000	3.000	2.930	2.960	2.919	1,114,000
2023-07-18	2.970	2.970	2.870	2.910	2.870	1,263,000
2023-07-17	2.900	2.900	2.850	2.900	2.860	889,000
2023-07-14	2.960	3.000	2.900	2.900	2.860	746,000
2023-07-13	2.790	2.980	2.750	2.960	2.919	4,783,000
2023-07-12	2.700	2.790	2.690	2.690	2.653	124,000
2023-07-11	2.700	2.750	2.700	2.700	2.662	207,000
2023-07-10	2.740	2.770	2.700	2.700	2.662	166,000
2023-07-07	2.800	2.800	2.700	2.730	2.692	184,000
2023-07-06	2.750	2.810	2.700	2.790	2.751	762,000
2023-07-05	2.800	2.800	2.730	2.730	2.692	108,000
2023-07-04	2.830	2.850	2.770	2.800	2.761	589,000
2023-07-03	2.730	2.830	2.720	2.790	2.751	541,000
2023-06-30	2.630	2.730	2.630	2.720	2.682	679,000
2023-06-29	2.640	2.690	2.640	2.650	2.613	234,000
2023-06-27	2.650	2.710	2.630	2.670	2.633	91,000
2023-06-26	2.680	2.700	2.670	2.690	2.653	1,033,000
2023-06-23	2.680	2.690	2.600	2.680	2.643	145,000
2023-06-22	2.670	2.670	2.590	2.620	2.584	529,000
2023-06-21	2.620	2.680	2.550	2.660	2.623	2,224,000
2023-06-20	2.680	2.680	2.600	2.630	2.593	1,334,000
2023-06-19	2.700	2.700	2.650	2.650	2.613	1,340,000
2023-06-16	2.700	2.700	2.650	2.700	2.662	1,008,000
2023-06-15	2.670	2.690	2.660	2.670	2.633	1,093,000
2023-06-14	2.770	2.770	2.670	2.700	2.662	3,079,000
2023-06-13	2.790	2.840	2.780	2.780	2.741	260,000
2023-06-09	2.840	2.850	2.760	2.830	2.791	187,000
2023-06-08	2.830	2.850	2.800	2.810	2.771	548,000
2023-06-07	2.840	2.880	2.840	2.860	2.820	413,000
2023-06-06	2.780	2.880	2.780	2.830	2.791	772,000
2023-06-05	2.800	2.820	2.700	2.810	2.771	468,000
2023-06-02	2.720	2.820	2.690	2.800	2.761	1,056,000
2023-06-01	2.690	2.730	2.690	2.700	2.662	560,000
2023-05-31	2.650	2.700	2.650	2.670	2.633	431,000
2023-05-30	2.650	2.720	2.650	2.680	2.643	796,000
2023-05-29	2.730	2.730	2.630	2.650	2.613	2,079,000
2023-05-26	2.710	2.730	2.650	2.730	2.692	927,000
2023-05-25	2.730	2.740	2.690	2.710	2.672	1,856,000
2023-05-24	2.830	2.830	2.750	2.770	2.732	2,581,000
2023-05-23	2.860	2.880	2.820	2.830	2.791	1,236,000
2023-05-22	2.880	2.890	2.850	2.860	2.820	749,000
2023-05-19	2.810	2.870	2.780	2.870	2.830	1,516,000
2023-05-18	2.900	2.900	2.800	2.810	2.771	2,560,000
2023-05-17	2.910	2.940	2.890	2.900	2.860	2,306,000
2023-05-16	2.920	2.970	2.920	2.920	2.879	765,000
2023-05-15	2.960	2.970	2.910	2.940	2.899	646,000
2023-05-12	3.000	3.000	2.950	2.980	2.939	1,477,000

← NewerPage 14 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.