Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	3.050	3.050	3.010	3.010	2.968	2,131,000
2023-05-10	3.110	3.110	3.040	3.050	3.008	783,000
2023-05-09	3.020	3.060	3.000	3.040	2.998	1,139,000
2023-05-08	3.080	3.080	3.010	3.020	2.978	2,182,000
2023-05-05	3.060	3.150	3.050	3.100	3.057	3,842,000
2023-05-04	2.990	3.090	2.990	3.050	3.008	2,368,000
2023-05-03	2.960	3.020	2.930	2.980	2.939	2,475,000
2023-05-02	3.120	3.130	2.900	2.900	2.860	15,123,000
2023-04-28	3.160	3.160	3.080	3.110	3.067	2,920,000
2023-04-27	3.200	3.280	3.170	3.170	3.126	4,559,000
2023-04-26	3.100	3.210	3.080	3.190	3.146	5,692,000
2023-04-25	3.150	3.190	3.070	3.070	3.027	5,567,000
2023-04-24	3.070	3.140	3.070	3.120	3.077	3,358,000
2023-04-20	3.150	3.190	3.050	3.130	3.086	7,393,000
2023-04-19	3.350	3.390	3.140	3.140	3.096	14,630,000
2023-04-18	3.360	3.380	3.310	3.330	3.284	4,684,000
2023-04-17	3.380	3.400	3.310	3.390	3.343	8,814,000
2023-04-14	3.430	3.540	3.420	3.430	3.382	11,030,000
2023-04-13	3.480	3.510	3.350	3.360	3.313	13,130,000
2023-04-12	3.240	3.460	3.240	3.450	3.402	36,679,000
2023-04-11	3.230	3.280	3.180	3.250	3.205	14,033,000
2023-04-05	3.230	3.320	3.230	3.280	3.234	11,626,000
2023-04-04	3.190	3.190	3.110	3.170	3.126	2,719,000
2023-04-03	3.180	3.240	3.150	3.160	3.116	1,237,000
2023-03-31	3.200	3.230	3.170	3.190	3.146	9,308,000
2023-03-30	3.130	3.250	3.120	3.210	3.165	5,852,000
2023-03-29	3.150	3.190	3.120	3.130	3.086	1,160,000
2023-03-28	3.200	3.200	3.150	3.150	3.106	705,000
2023-03-27	3.190	3.200	3.150	3.200	3.156	2,330,000
2023-03-24	3.240	3.320	3.200	3.200	3.156	6,547,000
2023-03-23	3.180	3.300	3.160	3.240	3.195	3,651,000
2023-03-22	3.160	3.180	3.080	3.170	3.126	2,785,000
2023-03-21	3.150	3.220	3.120	3.200	3.156	5,510,000
2023-03-20	3.090	3.150	3.080	3.140	3.096	2,964,000
2023-03-17	3.020	3.050	2.990	3.050	3.008	912,000
2023-03-16	2.990	3.050	2.940	3.000	2.958	3,483,000
2023-03-15	2.910	2.960	2.900	2.940	2.899	1,221,000
2023-03-14	2.860	3.000	2.860	2.950	2.909	2,430,000
2023-03-13	2.880	2.880	2.800	2.850	2.810	1,047,000
2023-03-10	2.800	2.840	2.800	2.820	2.781	912,000
2023-03-09	2.880	2.900	2.870	2.880	2.840	860,000
2023-03-08	2.830	2.910	2.830	2.880	2.840	236,000
2023-03-07	2.920	2.940	2.920	2.930	2.870	513,000
2023-03-06	2.920	2.950	2.910	2.930	2.870	358,000
2023-03-03	2.920	2.930	2.860	2.930	2.870	388,000
2023-03-02	2.900	2.920	2.870	2.880	2.821	297,000
2023-03-01	2.860	2.870	2.800	2.870	2.811	393,000
2023-02-28	2.820	2.860	2.790	2.860	2.801	1,539,000
2023-02-27	2.920	2.950	2.820	2.820	2.762	2,993,000
2023-02-23	3.000	3.020	2.930	2.960	2.899	1,448,000
2023-02-22	3.070	3.090	3.010	3.010	2.948	1,348,000
2023-02-21	3.010	3.100	3.000	3.090	3.026	1,374,000
2023-02-20	3.000	3.040	2.990	3.010	2.948	596,000
2023-02-17	2.970	3.030	2.970	3.010	2.948	671,000
2023-02-16	3.020	3.020	2.960	3.000	2.938	1,455,000
2023-02-15	3.110	3.110	3.020	3.040	2.977	1,634,000
2023-02-14	3.160	3.160	3.110	3.110	3.046	811,000
2023-02-13	3.070	3.180	3.020	3.130	3.065	4,229,000
2023-02-10	3.000	3.100	2.980	3.080	3.016	5,780,000
2023-02-09	3.100	3.100	3.000	3.000	2.938	957,000

← NewerPage 15 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.