Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	5.680	5.780	5.650	5.700	5.385	1,864,587
2022-02-17	5.510	5.650	5.500	5.580	5.271	1,936,570
2022-02-16	5.540	5.570	5.450	5.510	5.205	1,415,435
2022-02-15	5.380	5.630	5.350	5.550	5.243	1,694,948
2022-02-14	5.240	5.500	5.240	5.340	5.045	399,760
2022-02-11	5.480	5.550	5.220	5.220	4.931	1,592,878
2022-02-10	5.450	5.470	5.410	5.470	5.167	1,070,921
2022-02-09	5.440	5.450	5.360	5.380	5.082	903,541
2022-02-08	5.340	5.440	5.300	5.440	5.139	848,809
2022-02-07	5.280	5.340	5.180	5.280	4.988	1,052,745
2022-02-04	5.250	5.350	5.200	5.270	4.979	687,385
2022-02-03	5.340	5.340	5.220	5.270	4.979	189,663
2022-02-02	5.250	5.350	5.110	5.200	4.912	2,226,558
2022-01-31	5.250	5.360	5.250	5.270	4.979	999,553
2022-01-28	5.550	5.550	5.240	5.250	4.960	5,840,928
2022-01-27	5.780	5.780	5.630	5.630	5.319	1,810,676
2022-01-26	5.810	5.950	5.810	5.810	5.489	1,542,561
2022-01-25	5.700	5.840	5.680	5.780	5.460	940,919
2022-01-24	5.880	5.900	5.700	5.700	5.385	1,797,327
2022-01-21	5.850	5.940	5.800	5.870	5.545	1,655,619
2022-01-20	5.520	5.900	5.520	5.830	5.508	5,225,115
2022-01-19	5.400	5.580	5.360	5.500	5.196	692,006
2022-01-18	5.450	5.520	5.360	5.430	5.130	1,425,601
2022-01-17	5.360	5.470	5.360	5.450	5.149	1,061,884
2022-01-14	5.440	5.490	5.350	5.430	5.130	706,999
2022-01-13	5.290	5.440	5.290	5.350	5.054	1,392,536
2022-01-12	5.060	5.260	5.040	5.240	4.950	692,006
2022-01-11	5.140	5.140	5.040	5.060	4.780	620,023
2022-01-10	5.060	5.140	5.050	5.140	4.856	342,152
2022-01-07	5.250	5.250	5.070	5.070	4.790	1,088,172
2022-01-06	5.210	5.350	5.200	5.250	4.960	832,790
2022-01-05	5.240	5.380	5.200	5.210	4.922	623,104
2022-01-03	5.410	5.410	5.260	5.380	5.082	1,165,084
2021-12-31	5.440	5.590	5.410	5.450	5.149	1,660,446
2021-12-29	5.300	5.640	5.300	5.440	5.139	12,160,992
2021-12-28	5.490	5.490	5.080	5.240	4.950	1,912,747
2021-12-27	4.940	5.040	4.870	5.010	4.733	231,045
2021-12-24	4.820	4.910	4.820	4.900	4.629	157,111
2021-12-23	4.900	4.900	4.710	4.710	4.450	625,363
2021-12-22	5.000	5.000	4.810	4.810	4.544	435,392
2021-12-21	4.650	4.700	4.640	4.700	4.440	51,460,463
2021-12-20	4.730	4.740	4.630	4.650	4.393	366,592
2021-12-17	4.760	4.800	4.750	4.750	4.487	226,938
2021-12-16	4.730	4.750	4.720	4.730	4.468	224,884
2021-12-15	4.790	4.800	4.730	4.730	4.468	298,819
2021-12-14	4.950	4.950	4.740	4.800	4.535	380,968
2021-12-13	4.980	5.020	4.970	4.980	4.705	140,681
2021-12-10	4.900	4.980	4.870	4.980	4.705	211,535
2021-12-09	4.890	4.900	4.760	4.800	4.535	494,950
2021-12-07	4.960	4.960	4.820	4.890	4.620	40,048
2021-12-06	4.750	4.900	4.710	4.890	4.620	399,452
2021-12-03	4.780	4.890	4.760	4.760	4.497	561,697
2021-12-02	4.760	4.840	4.760	4.780	4.516	302,926
2021-12-01	4.800	4.890	4.800	4.800	4.535	278,281
2021-11-29	4.800	4.950	4.800	4.900	4.629	334,759
2021-11-26	4.900	4.960	4.900	4.900	4.629	174,568
2021-11-25	4.900	5.050	4.900	4.930	4.657	122,197
2021-11-24	4.930	4.930	4.900	4.900	4.629	402,532
2021-11-23	4.910	4.980	4.900	4.920	4.648	460,756
2021-11-22	5.050	5.060	4.970	5.020	4.742	849,220

← NewerPage 20 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.