Philex Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.560	10.940	10.560	10.940	10.940	2,484,300
2026-10-15	10.780	10.780	10.440	10.520	10.520	2,223,000
2026-10-14	10.840	10.840	10.540	10.600	10.600	4,375,300
2026-10-13	10.960	10.960	10.680	10.840	10.840	1,698,200
2026-10-12	11.080	11.260	10.900	10.980	10.980	1,733,000
2026-10-09	10.780	11.200	10.780	10.840	10.840	7,343,600
2026-10-08	11.120	11.120	10.680	10.860	10.860	4,753,900
2026-10-07	11.040	11.160	10.920	11.120	11.120	1,934,500
2026-10-06	11.320	11.320	10.980	11.040	11.040	4,359,200
2026-10-05	11.540	11.620	11.260	11.300	11.300	3,035,800
2026-10-02	10.800	11.540	10.620	11.540	11.540	9,108,600
2026-10-01	11.440	11.500	11.100	11.120	11.120	4,089,000
2026-09-30	11.540	11.620	11.220	11.500	11.500	1,994,000
2026-09-29	11.200	11.640	11.140	11.600	11.600	1,275,000
2026-09-28	11.900	11.900	11.220	11.460	11.460	6,304,000
2026-09-25	12.100	12.160	11.480	12.160	12.160	10,727,900
2026-09-24	12.660	12.660	11.920	12.000	12.000	8,940,600
2026-09-23	13.200	13.220	12.600	12.700	12.700	6,691,700
2026-09-22	13.300	13.480	13.080	13.080	13.080	3,616,000
2026-09-21	13.200	13.880	13.200	13.200	13.200	9,106,800
2026-09-18	13.320	13.560	12.860	13.100	13.100	36,905,199
2026-09-17	12.600	13.400	12.600	13.220	13.220	10,818,000
2026-09-16	12.400	12.960	12.180	12.700	12.700	11,649,500
2026-09-15	12.360	12.740	12.260	12.360	12.360	10,690,900
2026-09-14	11.520	12.440	11.420	12.380	12.380	24,437,301
2026-09-11	11.440	11.700	11.300	11.460	11.460	8,228,600
2026-09-10	11.500	11.980	11.500	11.920	11.920	8,606,000
2026-09-09	11.700	11.800	11.120	11.500	11.500	10,555,100
2026-09-08	11.500	11.800	11.380	11.740	11.740	6,427,900
2026-09-07	11.240	11.400	11.120	11.300	11.300	7,305,200
2026-09-04	11.800	12.000	11.440	11.440	11.440	8,495,900
2026-09-03	11.140	12.040	11.100	11.500	11.500	16,375,000
2026-09-02	10.600	11.120	10.300	11.060	11.060	8,579,400
2026-09-01	11.000	11.100	10.800	10.880	10.880	4,129,300
2026-08-28	11.340	11.660	11.160	11.300	11.300	1,781,300
2026-08-27	11.440	11.440	11.100	11.360	11.360	1,508,300
2026-08-26	11.180	11.700	11.180	11.460	11.460	4,151,300
2026-08-25	11.600	11.720	10.980	11.160	11.160	3,312,900
2026-08-24	11.020	11.600	10.820	11.460	11.460	10,542,900
2026-08-20	10.300	10.860	10.300	10.700	10.700	19,741,100
2026-08-19	10.100	10.120	9.960	9.970	9.970	2,019,200
2026-08-18	10.240	10.300	10.060	10.140	10.140	2,410,000
2026-08-17	10.200	10.440	10.200	10.240	10.240	1,944,700
2026-08-14	10.140	10.160	9.920	10.000	10.000	3,433,700
2026-08-13	10.580	10.600	10.100	10.200	10.200	2,584,400
2026-08-12	10.160	10.540	10.160	10.540	10.540	7,105,800
2026-08-11	9.780	10.380	9.780	10.180	10.180	7,575,500
2026-08-10	9.970	10.080	9.700	9.800	9.800	2,772,500
2026-08-07	9.950	10.000	9.750	9.960	9.960	2,253,800
2026-08-06	9.900	10.140	9.510	9.950	9.950	21,519,900
2026-08-05	9.300	9.660	9.300	9.640	9.640	8,250,700
2026-08-04	9.290	9.350	9.000	9.280	9.280	2,240,000
2026-08-03	9.010	9.300	8.710	9.200	9.200	2,900,500
2026-07-31	8.400	9.050	8.400	9.050	9.050	7,638,500
2026-07-30	8.330	8.490	8.200	8.400	8.400	4,231,000
2026-07-29	8.420	8.700	8.030	8.180	8.180	4,929,400
2026-07-28	7.960	8.350	7.850	8.350	8.350	2,826,300
2026-07-27	8.000	8.170	7.960	7.990	7.990	1,502,800
2026-07-24	7.880	7.980	7.710	7.940	7.940	708,000
2026-07-23	8.290	8.290	7.900	7.900	7.900	1,316,300

Page 1 of 5 · 243 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.