Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11.280	11.420	11.000	11.160	11.119	2,717,900
2026-01-22	10.980	11.100	10.700	10.960	10.920	5,225,000
2026-01-21	11.020	11.280	10.900	11.180	11.139	11,245,000
2026-01-20	10.760	11.000	10.180	10.780	10.741	15,634,900
2026-01-19	11.700	11.800	10.520	10.660	10.621	19,619,100
2026-01-16	11.560	11.560	11.380	11.480	11.438	1,974,300
2026-01-15	11.780	11.840	11.380	11.580	11.538	12,284,800
2026-01-14	11.700	11.920	11.680	11.720	11.677	9,777,800
2026-01-13	11.500	11.800	11.440	11.680	11.638	22,088,801
2026-01-12	10.800	11.540	10.800	11.380	11.339	18,943,000
2026-01-09	10.200	10.740	10.180	10.600	10.562	12,555,100
2026-01-08	10.300	10.300	10.100	10.180	10.143	1,849,300
2026-01-07	10.120	10.300	10.000	10.300	10.263	3,620,700
2026-01-06	10.160	10.320	9.900	10.100	10.063	5,649,400
2026-01-05	10.000	10.260	9.960	10.100	10.063	3,654,700
2026-01-02	9.700	9.940	9.500	9.940	9.904	2,939,900
2025-12-29	10.280	10.280	9.870	9.900	9.864	4,529,700
2025-12-26	10.300	10.360	10.100	10.200	10.163	3,049,800
2025-12-23	10.360	10.360	10.160	10.280	10.243	5,169,700
2025-12-22	9.700	10.220	9.700	10.100	10.063	4,415,200
2025-12-19	10.000	10.000	9.630	9.630	9.595	2,749,700
2025-12-18	9.900	10.040	9.880	10.000	9.964	2,502,200
2025-12-17	9.920	10.000	9.830	9.900	9.864	1,461,900
2025-12-16	10.120	10.140	9.800	9.920	9.884	2,367,800
2025-12-15	10.020	10.140	10.020	10.100	10.063	3,960,800
2025-12-12	9.830	10.180	9.830	10.000	9.964	9,058,600
2025-12-11	9.870	10.000	9.630	9.640	9.605	2,153,800
2025-12-10	9.530	9.850	9.500	9.790	9.754	1,788,900
2025-12-09	9.800	9.800	9.510	9.530	9.495	1,328,700
2025-12-05	9.850	9.900	9.700	9.800	9.764	1,740,600
2025-12-04	9.900	10.000	9.700	9.840	9.804	3,313,000
2025-12-03	9.500	9.700	9.500	9.700	9.665	4,646,500
2025-12-02	9.600	9.700	9.500	9.530	9.495	2,827,200
2025-12-01	9.960	10.000	9.670	9.720	9.685	10,768,800
2025-11-28	8.790	9.470	8.640	9.340	9.306	12,021,700
2025-11-27	8.800	8.890	8.510	8.550	8.519	2,192,500
2025-11-26	8.750	9.000	8.640	8.770	8.738	3,213,100
2025-11-25	8.020	8.810	8.020	8.810	8.778	8,888,500
2025-11-24	7.960	7.960	7.860	7.950	7.921	595,100
2025-11-21	7.860	7.990	7.800	7.960	7.931	2,153,200
2025-11-20	8.100	8.100	7.900	7.910	7.881	1,556,900
2025-11-19	8.000	8.050	7.850	8.010	7.981	717,800
2025-11-18	8.160	8.160	7.700	7.950	7.921	3,516,700
2025-11-17	8.080	8.200	8.080	8.150	8.120	1,344,600
2025-11-14	8.510	8.570	8.090	8.160	8.130	4,620,800
2025-11-13	8.600	8.780	8.500	8.620	8.589	4,551,800
2025-11-12	8.680	8.680	8.260	8.390	8.360	2,075,700
2025-11-11	9.000	9.010	8.400	8.600	8.569	7,529,900
2025-11-10	7.980	8.810	7.980	8.730	8.698	6,743,400
2025-11-07	7.600	8.000	7.450	7.930	7.901	2,541,700
2025-11-06	7.400	7.730	7.400	7.550	7.523	3,955,900
2025-11-05	7.640	7.690	7.330	7.390	7.363	4,454,000
2025-11-04	8.000	8.000	7.500	7.690	7.662	4,629,600
2025-11-03	8.090	8.300	7.700	7.990	7.961	3,821,600
2025-10-30	8.040	8.200	7.900	8.070	8.041	1,835,600
2025-10-29	7.700	8.070	7.700	8.070	8.041	3,037,400
2025-10-28	8.000	8.180	7.660	7.700	7.672	6,324,000
2025-10-27	8.200	8.390	8.050	8.050	8.021	3,921,200
2025-10-24	8.650	8.800	8.220	8.260	8.230	4,661,600
2025-10-23	8.450	8.750	8.350	8.550	8.519	6,085,400

← NewerPage 4 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.