Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.330	2.330	2.230	2.270	2.223	1,094,000
2022-11-09	2.310	2.340	2.300	2.300	2.253	337,000
2022-11-08	2.330	2.330	2.290	2.310	2.262	592,000
2022-11-07	2.290	2.380	2.290	2.360	2.311	1,965,000
2022-11-04	2.220	2.290	2.220	2.240	2.194	605,000
2022-11-03	2.290	2.290	2.160	2.240	2.194	2,096,000
2022-11-02	2.310	2.340	2.270	2.290	2.243	1,069,000
2022-10-28	2.330	2.350	2.300	2.310	2.262	604,000
2022-10-27	2.340	2.350	2.250	2.320	2.272	2,299,000
2022-10-26	2.410	2.480	2.330	2.330	2.282	1,046,000
2022-10-25	2.460	2.500	2.400	2.410	2.360	505,000
2022-10-24	2.480	2.500	2.450	2.450	2.399	185,000
2022-10-21	2.550	2.550	2.480	2.480	2.429	500,000
2022-10-20	2.540	2.600	2.540	2.550	2.497	204,000
2022-10-19	2.560	2.640	2.530	2.570	2.517	354,000
2022-10-18	2.490	2.590	2.490	2.590	2.537	378,000
2022-10-17	2.500	2.550	2.500	2.500	2.448	328,000
2022-10-14	2.440	2.540	2.440	2.500	2.448	294,000
2022-10-13	2.440	2.500	2.430	2.440	2.390	161,000
2022-10-12	2.430	2.500	2.420	2.470	2.419	632,000
2022-10-11	2.400	2.470	2.400	2.430	2.380	1,300,000
2022-10-10	2.500	2.500	2.300	2.380	2.331	627,000
2022-10-07	2.610	2.610	2.490	2.520	2.468	533,000
2022-10-06	2.580	2.620	2.560	2.590	2.537	551,000
2022-10-05	2.520	2.610	2.520	2.530	2.478	1,022,000
2022-10-04	2.490	2.520	2.360	2.470	2.419	1,250,000
2022-10-03	2.480	2.480	2.300	2.340	2.292	2,044,000
2022-09-30	2.560	2.560	2.460	2.480	2.429	1,987,000
2022-09-29	2.540	2.590	2.540	2.560	2.507	602,000
2022-09-28	2.660	2.660	2.490	2.540	2.488	2,389,000
2022-09-27	2.600	2.720	2.500	2.640	2.586	5,410,000
2022-09-23	2.680	2.710	2.610	2.710	2.654	1,237,000
2022-09-22	2.760	2.760	2.680	2.680	2.625	3,635,000
2022-09-21	2.820	2.820	2.770	2.790	2.732	2,359,000
2022-09-20	2.750	2.820	2.750	2.780	2.723	1,455,000
2022-09-19	2.860	2.860	2.730	2.750	2.693	5,025,000
2022-09-16	2.900	2.900	2.850	2.870	2.811	3,291,000
2022-09-15	2.980	2.980	2.840	2.930	2.870	11,985,000
2022-09-14	3.130	3.130	2.940	3.000	2.938	21,303,000
2022-09-13	3.170	3.170	3.130	3.150	3.085	2,094,000
2022-09-12	3.160	3.240	3.160	3.170	3.105	2,530,000
2022-09-09	3.170	3.180	3.160	3.180	3.114	1,127,000
2022-09-08	3.140	3.200	3.140	3.170	3.105	1,393,000
2022-09-07	3.190	3.190	3.120	3.140	3.075	3,197,000
2022-09-06	3.170	3.220	3.150	3.200	3.134	2,577,000
2022-09-05	3.130	3.170	3.110	3.150	3.085	1,588,000
2022-09-02	3.120	3.170	3.110	3.140	3.075	2,319,000
2022-09-01	3.200	3.240	3.100	3.110	3.046	15,326,000
2022-08-31	3.230	3.260	3.150	3.240	3.173	7,241,000
2022-08-30	3.200	3.260	3.150	3.250	3.183	9,064,000
2022-08-26	3.300	3.340	3.280	3.300	3.232	6,482,000
2022-08-25	3.230	3.300	3.230	3.300	3.232	7,424,000
2022-08-24	3.300	3.350	3.230	3.250	3.183	12,116,000
2022-08-23	3.460	3.460	3.230	3.260	3.193	38,683,000
2022-08-22	3.580	3.600	3.450	3.500	3.428	16,017,000
2022-08-19	3.460	3.600	3.450	3.540	3.467	33,108,000
2022-08-18	3.400	3.530	3.350	3.420	3.349	25,676,000
2022-08-17	3.200	3.460	3.190	3.380	3.310	72,302,000
2022-08-16	3.190	3.210	3.160	3.200	3.134	6,057,000
2022-08-15	3.230	3.240	3.130	3.180	3.114	8,034,000

← NewerPage 17 of 21 · 1,226 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.