Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.530 | 1.530 | 1.520 | 1.520 | 1.473 | 452,000 |
| 2024-08-01 | 1.580 | 1.580 | 1.530 | 1.530 | 1.483 | 75,000 |
| 2024-07-31 | 1.530 | 1.530 | 1.510 | 1.530 | 1.483 | 51,000 |
| 2024-07-30 | 1.550 | 1.550 | 1.510 | 1.510 | 1.464 | 229,000 |
| 2024-07-29 | 1.580 | 1.580 | 1.530 | 1.550 | 1.502 | 410,000 |
| 2024-07-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.531 | 66,000 |
| 2024-07-25 | 1.590 | 1.620 | 1.560 | 1.600 | 1.551 | 337,000 |
| 2024-07-23 | 1.580 | 1.590 | 1.580 | 1.580 | 1.531 | 163,000 |
| 2024-07-22 | 1.580 | 1.590 | 1.570 | 1.570 | 1.522 | 109,000 |
| 2024-07-19 | 1.540 | 1.600 | 1.540 | 1.560 | 1.512 | 227,000 |
| 2024-07-18 | 1.570 | 1.570 | 1.520 | 1.520 | 1.473 | 804,000 |
| 2024-07-17 | 1.590 | 1.610 | 1.570 | 1.570 | 1.522 | 570,000 |
| 2024-07-16 | 1.580 | 1.650 | 1.580 | 1.590 | 1.541 | 907,000 |
| 2024-07-15 | 1.610 | 1.680 | 1.580 | 1.580 | 1.531 | 518,000 |
| 2024-07-12 | 1.650 | 1.650 | 1.620 | 1.650 | 1.599 | 371,000 |
| 2024-07-11 | 1.620 | 1.680 | 1.620 | 1.680 | 1.628 | 15,000 |
| 2024-07-10 | 1.670 | 1.670 | 1.650 | 1.650 | 1.599 | 176,000 |
| 2024-07-09 | 1.720 | 1.720 | 1.700 | 1.720 | 1.667 | 7,000 |
| 2024-07-08 | 1.710 | 1.720 | 1.670 | 1.720 | 1.667 | 52,000 |
| 2024-07-05 | 1.700 | 1.730 | 1.700 | 1.710 | 1.657 | 134,000 |
| 2024-07-04 | 1.670 | 1.740 | 1.670 | 1.730 | 1.677 | 227,000 |
| 2024-07-03 | 1.730 | 1.730 | 1.670 | 1.730 | 1.677 | 759,000 |
| 2024-07-02 | 1.660 | 1.730 | 1.650 | 1.730 | 1.677 | 674,000 |
| 2024-07-01 | 1.650 | 1.660 | 1.650 | 1.660 | 1.609 | 11,000 |
| 2024-06-28 | 1.640 | 1.640 | 1.600 | 1.640 | 1.590 | 575,000 |
| 2024-06-27 | 1.550 | 1.640 | 1.550 | 1.640 | 1.590 | 795,000 |
| 2024-06-26 | 1.570 | 1.570 | 1.550 | 1.550 | 1.502 | 160,000 |
| 2024-06-25 | 1.540 | 1.600 | 1.540 | 1.570 | 1.522 | 28,000 |
| 2024-06-24 | 1.560 | 1.560 | 1.520 | 1.520 | 1.473 | 812,000 |
| 2024-06-21 | 1.650 | 1.650 | 1.560 | 1.560 | 1.512 | 894,000 |
| 2024-06-20 | 1.740 | 1.740 | 1.630 | 1.630 | 1.580 | 1,092,000 |
| 2024-06-19 | 1.660 | 1.720 | 1.660 | 1.720 | 1.667 | 89,000 |
| 2024-06-18 | 1.630 | 1.710 | 1.630 | 1.650 | 1.599 | 359,000 |
| 2024-06-14 | 1.780 | 1.850 | 1.620 | 1.620 | 1.570 | 1,277,000 |
| 2024-06-13 | 1.840 | 1.840 | 1.780 | 1.780 | 1.725 | 649,000 |
| 2024-06-11 | 1.880 | 1.900 | 1.840 | 1.870 | 1.813 | 10,109,000 |
| 2024-06-10 | 1.850 | 1.850 | 1.840 | 1.850 | 1.793 | 321,000 |
| 2024-06-07 | 1.860 | 1.860 | 1.840 | 1.850 | 1.793 | 558,000 |
| 2024-06-06 | 1.900 | 1.900 | 1.850 | 1.860 | 1.803 | 11,616,000 |
| 2024-06-05 | 1.960 | 1.990 | 1.890 | 1.900 | 1.842 | 405,000 |
| 2024-06-04 | 1.940 | 1.960 | 1.850 | 1.930 | 1.871 | 1,871,000 |
| 2024-06-03 | 1.960 | 1.970 | 1.900 | 1.970 | 1.909 | 1,104,000 |
| 2024-05-31 | 1.830 | 1.960 | 1.830 | 1.960 | 1.900 | 947,000 |
| 2024-05-30 | 1.920 | 1.920 | 1.860 | 1.860 | 1.803 | 68,000 |
| 2024-05-29 | 1.900 | 1.900 | 1.880 | 1.880 | 1.822 | 421,000 |
| 2024-05-28 | 1.870 | 1.950 | 1.840 | 1.950 | 1.890 | 1,004,000 |
| 2024-05-27 | 1.850 | 1.900 | 1.850 | 1.890 | 1.832 | 206,000 |
| 2024-05-24 | 1.880 | 1.880 | 1.850 | 1.860 | 1.803 | 205,000 |
| 2024-05-23 | 1.950 | 1.960 | 1.850 | 1.940 | 1.880 | 1,812,000 |
| 2024-05-22 | 1.920 | 1.960 | 1.900 | 1.960 | 1.900 | 605,000 |
| 2024-05-21 | 2.000 | 2.030 | 1.900 | 1.920 | 1.861 | 2,058,000 |
| 2024-05-20 | 1.890 | 2.000 | 1.890 | 1.990 | 1.929 | 3,584,000 |
| 2024-05-17 | 1.820 | 1.930 | 1.780 | 1.930 | 1.871 | 1,396,000 |
| 2024-05-16 | 1.790 | 1.850 | 1.780 | 1.810 | 1.754 | 510,000 |
| 2024-05-15 | 1.810 | 1.830 | 1.810 | 1.830 | 1.774 | 963,000 |
| 2024-05-14 | 1.810 | 1.830 | 1.780 | 1.810 | 1.754 | 589,000 |
| 2024-05-13 | 1.810 | 1.830 | 1.800 | 1.810 | 1.754 | 420,000 |
| 2024-05-10 | 1.800 | 1.810 | 1.700 | 1.800 | 1.745 | 427,000 |
| 2024-05-09 | 1.850 | 1.850 | 1.820 | 1.820 | 1.764 | 232,000 |
| 2024-05-08 | 1.870 | 1.890 | 1.840 | 1.850 | 1.793 | 647,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.0603 PHP |
| 2023-05-29 | 0.1000 PHP |
| 2022-04-13 | 0.2000 PHP |
| 2021-06-10 | 0.1000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.