Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.300	8.480	8.050	8.070	8.070	5,388,400
2026-07-21	8.170	8.280	7.900	8.110	8.110	2,180,800
2026-07-20	7.660	8.180	7.660	8.170	8.170	5,101,100
2026-07-17	7.600	7.800	7.410	7.660	7.660	3,747,800
2026-07-16	7.240	7.830	7.170	7.750	7.750	8,187,100
2026-07-15	7.050	7.300	7.000	7.170	7.170	4,320,100
2026-07-14	6.940	7.170	6.880	7.040	7.040	5,552,900
2026-07-13	7.080	7.080	6.970	6.970	6.970	1,830,300
2026-07-10	7.020	7.230	7.020	7.080	7.080	4,846,900
2026-07-09	7.140	7.140	6.950	6.980	6.980	2,866,100
2026-07-08	7.250	7.330	7.140	7.140	7.140	2,785,600
2026-07-07	7.200	7.370	7.200	7.250	7.250	2,307,200
2026-07-06	7.220	7.570	7.180	7.180	7.180	2,959,100
2026-07-03	7.330	7.440	7.150	7.200	7.200	4,382,900
2026-07-02	6.800	6.910	6.700	6.880	6.880	5,122,000
2026-07-01	6.990	6.990	6.510	6.600	6.600	4,566,600
2026-06-30	7.080	7.080	6.800	6.870	6.870	8,621,700
2026-06-29	7.380	7.600	7.150	7.200	7.200	6,601,600
2026-06-26	7.770	7.980	7.300	7.300	7.300	5,758,100
2026-06-25	7.700	7.750	7.530	7.610	7.610	18,388,000
2026-06-24	8.000	8.080	7.870	7.900	7.900	9,086,000
2026-06-23	8.080	8.090	7.920	7.990	7.990	4,397,200
2026-06-22	8.200	8.280	8.080	8.080	8.080	4,044,200
2026-06-19	8.350	8.550	7.910	8.060	8.060	6,111,600
2026-06-18	8.900	9.160	8.400	8.400	8.400	8,404,100
2026-06-17	9.120	9.120	8.730	8.810	8.810	2,999,100
2026-06-16	8.500	9.160	8.360	9.120	9.120	7,024,800
2026-06-15	8.010	8.500	8.010	8.470	8.470	3,892,500
2026-06-11	7.940	8.000	7.650	7.670	7.670	13,650,900
2026-06-10	8.690	8.690	7.810	7.900	7.900	9,034,500
2026-06-09	8.750	9.040	8.700	8.750	8.750	2,420,900
2026-06-08	9.150	9.150	8.700	8.800	8.800	3,540,600
2026-06-05	9.180	9.180	9.050	9.120	9.120	1,555,400
2026-06-04	9.290	9.300	9.160	9.180	9.180	951,200
2026-06-03	9.400	9.440	9.210	9.300	9.300	2,048,900
2026-06-02	9.310	9.520	9.300	9.350	9.350	3,343,800
2026-06-01	9.600	9.600	9.330	9.410	9.410	985,100
2026-05-29	9.680	9.680	9.350	9.500	9.500	2,679,200
2026-05-28	9.600	9.600	9.300	9.460	9.460	1,243,500
2026-05-26	9.560	9.920	9.300	9.800	9.800	9,036,600
2026-05-25	9.160	9.560	9.160	9.560	9.560	3,296,800
2026-05-22	9.100	9.360	9.100	9.160	9.160	1,266,400
2026-05-21	9.110	9.240	8.970	9.220	9.220	3,029,600
2026-05-20	9.090	9.200	8.950	9.050	9.050	1,334,100
2026-05-19	9.120	9.230	9.090	9.180	9.180	1,073,900
2026-05-18	9.300	9.300	9.100	9.290	9.290	330,800
2026-05-15	9.520	9.520	9.150	9.400	9.400	1,947,800
2026-05-14	9.200	9.540	9.000	9.540	9.540	5,505,100
2026-05-13	9.250	9.380	8.980	9.200	9.200	3,478,600
2026-05-12	9.320	9.460	9.250	9.250	9.250	1,411,300
2026-05-11	9.560	9.560	9.200	9.220	9.220	3,550,100
2026-05-08	9.550	9.580	9.450	9.540	9.540	1,842,300
2026-05-07	9.550	9.900	9.510	9.550	9.550	7,118,200
2026-05-06	8.920	9.500	8.920	9.500	9.500	11,588,600
2026-05-05	9.100	9.100	8.900	8.910	8.910	1,371,800
2026-05-04	9.350	9.350	8.900	9.150	9.150	10,081,100
2026-04-30	9.650	9.690	9.380	9.400	9.400	3,575,600
2026-04-29	9.650	9.860	9.400	9.610	9.610	2,943,600
2026-04-28	9.840	9.840	9.600	9.620	9.620	1,414,800
2026-04-27	9.720	9.850	9.720	9.840	9.840	364,600

← NewerPage 2 of 21 · 1,224 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.