Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	6.020	6.020	5.820	5.970	5.948	1,734,000
2025-07-25	6.030	6.060	5.940	5.980	5.958	954,300
2025-07-24	6.000	6.120	5.880	6.050	6.028	4,278,500
2025-07-23	5.980	6.160	5.960	6.060	6.038	2,810,500
2025-07-22	5.950	6.080	5.810	5.830	5.809	2,597,400
2025-07-21	5.950	6.040	5.660	5.790	5.769	5,745,500
2025-07-18	6.010	6.090	5.880	5.920	5.899	4,559,600
2025-07-17	6.240	6.400	5.880	6.000	5.978	7,143,000
2025-07-16	6.400	6.400	6.230	6.290	6.267	1,023,200
2025-07-15	6.430	6.430	6.270	6.400	6.377	1,094,900
2025-07-14	6.360	6.510	6.350	6.430	6.407	1,521,300
2025-07-11	6.440	6.440	6.270	6.290	6.267	1,473,200
2025-07-10	6.240	6.400	6.190	6.340	6.317	1,658,700
2025-07-09	6.350	6.350	6.170	6.240	6.217	2,109,700
2025-07-08	6.210	6.300	6.150	6.190	6.168	3,512,900
2025-07-07	6.250	6.280	6.180	6.180	6.158	3,835,200
2025-07-04	6.400	6.400	6.220	6.280	6.257	3,901,900
2025-07-03	6.420	6.550	6.340	6.400	6.377	2,835,700
2025-07-02	6.640	6.670	6.400	6.410	6.387	1,427,000
2025-07-01	6.410	6.670	6.410	6.640	6.616	5,651,000
2025-06-30	6.430	6.500	6.230	6.420	6.397	1,810,900
2025-06-27	6.600	6.700	6.370	6.440	6.417	5,608,800
2025-06-26	6.760	6.760	6.600	6.640	6.616	1,382,000
2025-06-25	6.740	6.790	6.690	6.760	6.735	1,874,000
2025-06-24	6.770	6.800	6.600	6.600	6.576	3,706,400
2025-06-23	7.000	7.000	6.730	6.790	6.765	3,539,400
2025-06-20	6.670	7.000	6.580	7.000	6.975	7,741,500
2025-06-19	6.880	6.900	6.620	6.660	6.636	3,962,800
2025-06-18	6.970	6.970	6.760	6.880	6.855	3,225,600
2025-06-17	6.880	7.050	6.770	6.980	6.955	3,282,800
2025-06-16	7.000	7.400	6.890	6.890	6.865	18,866,199
2025-06-13	6.790	7.030	6.790	6.870	6.845	13,908,300
2025-06-11	6.330	6.600	6.320	6.510	6.486	2,480,000
2025-06-10	6.420	6.470	6.260	6.320	6.297	5,811,500
2025-06-09	6.740	6.750	6.370	6.440	6.417	11,762,500
2025-06-05	6.790	6.900	6.790	6.870	6.845	2,054,700
2025-06-04	6.940	6.940	6.700	6.730	6.706	3,541,900
2025-06-03	6.940	7.020	6.820	6.950	6.925	7,933,500
2025-06-02	6.500	6.950	6.500	6.750	6.726	10,249,100
2025-05-30	6.600	6.910	6.590	6.600	6.576	6,764,900
2025-05-29	6.600	6.620	6.440	6.460	6.437	2,257,000
2025-05-28	6.820	6.820	6.430	6.680	6.656	2,491,400
2025-05-27	6.970	6.970	6.670	6.760	6.735	3,335,700
2025-05-26	6.350	6.960	6.300	6.880	6.855	12,366,300
2025-05-23	6.360	6.360	6.120	6.250	6.227	2,028,300
2025-05-22	6.320	6.400	6.260	6.360	6.337	4,039,000
2025-05-21	6.150	6.320	6.100	6.280	6.257	6,296,000
2025-05-20	6.090	6.090	5.940	5.980	5.958	3,817,700
2025-05-19	5.960	6.120	5.950	6.020	5.998	5,263,600
2025-05-16	5.650	5.950	5.640	5.930	5.908	3,024,600
2025-05-15	5.800	5.850	5.610	5.650	5.630	8,349,800
2025-05-14	5.960	5.990	5.870	5.900	5.879	3,238,900
2025-05-13	6.120	6.120	5.800	5.990	5.968	6,962,100
2025-05-09	6.350	6.400	6.170	6.220	6.197	5,281,900
2025-05-08	6.560	6.620	6.350	6.350	6.327	4,574,800
2025-05-07	6.610	6.870	6.470	6.570	6.546	3,719,600
2025-05-06	6.420	6.560	6.400	6.520	6.496	4,436,900
2025-05-05	6.420	6.420	6.110	6.170	6.148	10,104,000
2025-05-02	6.620	6.630	6.360	6.420	6.397	5,678,000
2025-04-30	6.710	6.820	6.650	6.680	6.656	2,972,900

← NewerPage 6 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.