Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.800	9.800	9.580	9.700	9.700	323,300
2026-04-23	9.900	9.900	9.420	9.800	9.800	9,235,400
2026-04-22	9.790	9.990	9.670	9.900	9.900	7,668,700
2026-04-21	9.780	9.940	9.740	9.780	9.780	6,938,200
2026-04-20	9.800	9.980	9.680	9.750	9.750	3,187,200
2026-04-17	10.000	10.000	9.800	9.800	9.800	3,127,200
2026-04-16	10.060	10.280	9.860	10.000	10.000	9,343,000
2026-04-15	10.000	10.580	9.850	10.000	10.000	8,520,200
2026-04-14	9.700	9.850	9.500	9.640	9.640	2,533,300
2026-04-13	9.390	9.700	9.300	9.470	9.470	2,015,500
2026-04-10	9.650	9.900	9.030	9.750	9.750	5,696,300
2026-04-08	9.150	9.740	9.150	9.650	9.650	10,002,800
2026-04-07	8.640	8.890	8.580	8.770	8.770	2,461,700
2026-04-06	8.980	8.980	8.460	8.500	8.500	6,457,600
2026-04-01	8.940	9.080	8.800	9.000	9.000	5,219,800
2026-03-31	8.410	8.700	8.410	8.510	8.510	3,947,700
2026-03-30	8.430	8.700	8.330	8.390	8.390	4,751,800
2026-03-27	8.760	8.760	8.390	8.450	8.450	10,503,600
2026-03-26	9.070	9.350	8.850	8.930	8.930	5,296,000
2026-03-25	8.750	9.220	8.750	8.990	8.990	5,696,600
2026-03-24	8.360	8.640	8.360	8.480	8.480	6,470,300
2026-03-23	8.500	8.740	8.000	8.290	8.290	20,784,801
2026-03-19	9.500	9.600	9.100	9.200	9.200	8,156,700
2026-03-18	10.020	10.120	9.800	9.940	9.940	4,628,500
2026-03-17	10.020	10.480	9.980	10.100	10.100	3,621,400
2026-03-16	10.380	10.380	9.960	9.980	9.980	16,659,100
2026-03-13	10.980	10.980	10.400	10.760	10.760	6,756,600
2026-03-12	11.240	11.240	10.900	10.940	10.940	2,120,600
2026-03-11	11.200	11.480	11.180	11.400	11.400	3,871,800
2026-03-10	10.540	11.120	10.540	10.820	10.820	5,634,000
2026-03-09	10.700	10.940	10.000	10.900	10.900	3,564,100
2026-03-06	11.400	11.400	10.900	11.000	10.960	6,241,800
2026-03-05	10.800	11.480	10.800	11.400	11.359	9,208,700
2026-03-04	11.800	11.800	10.800	10.800	10.761	7,142,700
2026-03-03	12.000	12.260	11.860	12.000	11.956	11,420,800
2026-03-02	12.000	12.000	11.800	11.940	11.897	6,325,200
2026-02-27	11.680	11.800	11.440	11.800	11.757	4,927,500
2026-02-26	11.400	11.820	11.380	11.700	11.658	12,484,100
2026-02-25	10.800	11.280	10.680	11.280	11.239	8,192,100
2026-02-24	10.760	10.760	10.600	10.600	10.562	5,815,100
2026-02-23	10.680	10.840	10.580	10.780	10.741	7,107,500
2026-02-20	10.400	10.500	10.280	10.480	10.442	3,095,800
2026-02-19	10.120	10.480	10.100	10.360	10.322	3,208,800
2026-02-18	10.140	10.140	9.800	10.120	10.083	4,787,400
2026-02-16	10.300	10.360	10.100	10.180	10.143	1,027,000
2026-02-13	10.500	10.500	10.260	10.260	10.223	3,652,600
2026-02-12	10.800	10.900	10.600	10.680	10.641	2,513,000
2026-02-11	10.880	11.100	10.760	10.800	10.761	7,079,500
2026-02-10	10.680	11.000	10.460	10.880	10.840	5,527,000
2026-02-09	10.260	10.720	10.260	10.540	10.502	4,350,200
2026-02-06	10.060	10.320	10.000	10.180	10.143	4,095,200
2026-02-05	10.600	10.600	10.000	10.380	10.342	6,548,600
2026-02-04	10.680	10.680	10.420	10.600	10.562	4,427,200
2026-02-03	10.500	10.900	10.200	10.400	10.362	6,245,400
2026-02-02	10.400	10.560	9.920	10.040	10.004	20,251,801
2026-01-30	11.260	11.600	10.800	11.600	11.558	9,876,400
2026-01-29	11.900	12.000	11.260	11.600	11.558	11,114,800
2026-01-28	11.580	11.740	11.440	11.700	11.658	8,158,400
2026-01-27	11.460	11.480	11.140	11.480	11.438	9,086,100
2026-01-26	11.160	11.560	11.160	11.520	11.478	19,202,301

← NewerPage 3 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.