Philex Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5.050 | 5.060 | 4.970 | 5.020 | 4.742 | 849,220 |
| 2021-11-19 | 5.000 | 5.000 | 4.880 | 4.970 | 4.695 | 405,305 |
| 2021-11-18 | 5.000 | 5.040 | 4.990 | 5.000 | 4.723 | 843,059 |
| 2021-11-17 | 5.000 | 5.080 | 5.000 | 5.010 | 4.733 | 597,124 |
| 2021-11-16 | 4.990 | 5.090 | 4.990 | 5.030 | 4.752 | 439,500 |
| 2021-11-15 | 5.100 | 5.100 | 4.980 | 4.980 | 4.705 | 2,374,222 |
| 2021-11-12 | 5.090 | 5.140 | 5.080 | 5.100 | 4.818 | 765,017 |
| 2021-11-11 | 5.120 | 5.180 | 5.080 | 5.080 | 4.799 | 927,467 |
| 2021-11-10 | 5.200 | 5.200 | 5.120 | 5.120 | 4.837 | 128,153 |
| 2021-11-09 | 5.100 | 5.250 | 5.100 | 5.200 | 4.912 | 421,632 |
| 2021-11-08 | 5.110 | 5.140 | 5.080 | 5.100 | 4.818 | 631,216 |
| 2021-11-05 | 5.080 | 5.270 | 5.050 | 5.050 | 4.771 | 1,088,069 |
| 2021-11-04 | 5.190 | 5.210 | 5.060 | 5.080 | 4.799 | 826,834 |
| 2021-11-03 | 5.300 | 5.300 | 5.160 | 5.190 | 4.903 | 247,167 |
| 2021-11-02 | 5.250 | 5.330 | 5.220 | 5.250 | 4.960 | 560,465 |
| 2021-10-29 | 5.350 | 5.390 | 5.200 | 5.210 | 4.922 | 1,711,584 |
| 2021-10-28 | 5.220 | 5.250 | 5.150 | 5.200 | 4.912 | 790,688 |
| 2021-10-27 | 5.320 | 5.370 | 5.150 | 5.160 | 4.875 | 942,870 |
| 2021-10-26 | 5.450 | 5.450 | 5.310 | 5.380 | 5.082 | 558,205 |
| 2021-10-25 | 5.500 | 5.600 | 5.450 | 5.450 | 5.149 | 444,018 |
| 2021-10-22 | 5.650 | 5.650 | 5.460 | 5.500 | 5.196 | 414,444 |
| 2021-10-21 | 5.450 | 5.680 | 5.440 | 5.620 | 5.309 | 766,762 |
← NewerPage 21 of 21 · 1,222 trading days
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.