Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.870 | 1.890 | 1.860 | 1.880 | 1.822 | 1,036,000 |
| 2024-05-06 | 1.930 | 1.940 | 1.860 | 1.900 | 1.842 | 544,000 |
| 2024-05-03 | 1.870 | 1.930 | 1.810 | 1.930 | 1.871 | 9,584,000 |
| 2024-05-02 | 1.890 | 1.940 | 1.860 | 1.870 | 1.813 | 1,379,000 |
| 2024-04-30 | 1.880 | 1.880 | 1.850 | 1.880 | 1.822 | 2,112,000 |
| 2024-04-29 | 1.890 | 1.980 | 1.850 | 1.940 | 1.880 | 2,157,000 |
| 2024-04-26 | 1.840 | 1.890 | 1.760 | 1.890 | 1.832 | 1,007,000 |
| 2024-04-25 | 1.740 | 1.880 | 1.680 | 1.880 | 1.822 | 1,387,000 |
| 2024-04-24 | 1.730 | 1.740 | 1.690 | 1.740 | 1.687 | 822,000 |
| 2024-04-23 | 1.650 | 1.760 | 1.650 | 1.750 | 1.696 | 32,213,000 |
| 2024-04-22 | 1.640 | 1.650 | 1.570 | 1.650 | 1.599 | 1,307,000 |
| 2024-04-19 | 1.590 | 1.590 | 1.530 | 1.550 | 1.502 | 1,342,000 |
| 2024-04-18 | 1.570 | 1.580 | 1.570 | 1.580 | 1.531 | 435,000 |
| 2024-04-17 | 1.540 | 1.660 | 1.520 | 1.660 | 1.609 | 734,000 |
| 2024-04-16 | 1.530 | 1.540 | 1.510 | 1.540 | 1.493 | 2,153,000 |
| 2024-04-15 | 1.530 | 1.570 | 1.510 | 1.540 | 1.493 | 402,000 |
| 2024-04-12 | 1.500 | 1.560 | 1.490 | 1.520 | 1.473 | 495,000 |
| 2024-04-11 | 1.510 | 1.560 | 1.480 | 1.550 | 1.502 | 1,521,000 |
| 2024-04-08 | 1.570 | 1.570 | 1.480 | 1.510 | 1.464 | 1,746,000 |
| 2024-04-05 | 1.600 | 1.600 | 1.550 | 1.560 | 1.512 | 1,090,000 |
| 2024-04-04 | 1.650 | 1.690 | 1.600 | 1.610 | 1.561 | 922,000 |
| 2024-04-03 | 1.750 | 1.750 | 1.670 | 1.670 | 1.619 | 565,000 |
| 2024-04-02 | 1.750 | 1.810 | 1.730 | 1.750 | 1.696 | 333,000 |
| 2024-04-01 | 1.830 | 1.830 | 1.750 | 1.750 | 1.696 | 88,000 |
| 2024-03-27 | 1.840 | 1.840 | 1.780 | 1.800 | 1.745 | 165,000 |
| 2024-03-26 | 1.800 | 1.890 | 1.780 | 1.800 | 1.745 | 1,046,000 |
| 2024-03-25 | 1.760 | 1.760 | 1.750 | 1.760 | 1.706 | 51,000 |
| 2024-03-22 | 1.740 | 1.810 | 1.740 | 1.760 | 1.706 | 111,000 |
| 2024-03-21 | 1.810 | 1.820 | 1.730 | 1.740 | 1.687 | 433,000 |
| 2024-03-20 | 1.720 | 1.780 | 1.720 | 1.780 | 1.725 | 625,000 |
| 2024-03-19 | 1.740 | 1.760 | 1.720 | 1.720 | 1.667 | 9,118,000 |
| 2024-03-18 | 1.750 | 1.770 | 1.730 | 1.770 | 1.716 | 1,248,000 |
| 2024-03-15 | 1.740 | 1.770 | 1.700 | 1.750 | 1.696 | 711,000 |
| 2024-03-14 | 1.750 | 1.770 | 1.740 | 1.750 | 1.696 | 276,000 |
| 2024-03-13 | 1.780 | 1.780 | 1.750 | 1.770 | 1.716 | 184,000 |
| 2024-03-12 | 1.760 | 1.800 | 1.740 | 1.790 | 1.735 | 848,000 |
| 2024-03-11 | 1.740 | 1.760 | 1.740 | 1.760 | 1.706 | 140,000 |
| 2024-03-08 | 1.790 | 1.800 | 1.750 | 1.790 | 1.735 | 215,000 |
| 2024-03-07 | 1.800 | 1.800 | 1.790 | 1.790 | 1.735 | 252,000 |
| 2024-03-06 | 1.770 | 1.800 | 1.750 | 1.770 | 1.716 | 346,000 |
| 2024-03-05 | 1.840 | 1.840 | 1.770 | 1.770 | 1.716 | 235,000 |
| 2024-03-04 | 1.790 | 1.800 | 1.790 | 1.790 | 1.735 | 184,000 |
| 2024-03-01 | 1.800 | 1.810 | 1.790 | 1.790 | 1.735 | 1,199,000 |
| 2024-02-29 | 1.810 | 1.880 | 1.740 | 1.780 | 1.725 | 3,764,000 |
| 2024-02-28 | 1.820 | 1.850 | 1.810 | 1.810 | 1.754 | 424,000 |
| 2024-02-27 | 1.810 | 1.850 | 1.790 | 1.810 | 1.754 | 3,600,000 |
| 2024-02-26 | 1.830 | 1.850 | 1.810 | 1.810 | 1.754 | 805,000 |
| 2024-02-23 | 1.830 | 1.880 | 1.810 | 1.830 | 1.774 | 1,086,000 |
| 2024-02-22 | 1.860 | 1.900 | 1.770 | 1.830 | 1.774 | 1,285,000 |
| 2024-02-21 | 1.920 | 1.930 | 1.820 | 1.870 | 1.813 | 1,080,000 |
| 2024-02-20 | 1.950 | 1.950 | 1.920 | 1.930 | 1.871 | 347,000 |
| 2024-02-19 | 1.970 | 2.000 | 1.940 | 1.950 | 1.890 | 490,000 |
| 2024-02-16 | 1.960 | 1.990 | 1.920 | 1.990 | 1.929 | 1,095,000 |
| 2024-02-15 | 1.950 | 1.970 | 1.930 | 1.970 | 1.909 | 461,000 |
| 2024-02-14 | 1.950 | 1.970 | 1.930 | 1.970 | 1.909 | 318,000 |
| 2024-02-13 | 1.940 | 2.000 | 1.920 | 1.960 | 1.900 | 1,174,000 |
| 2024-02-12 | 1.970 | 1.970 | 1.940 | 1.950 | 1.890 | 518,000 |
| 2024-02-08 | 2.000 | 2.000 | 1.980 | 2.000 | 1.939 | 518,000 |
| 2024-02-07 | 1.980 | 2.000 | 1.980 | 2.000 | 1.939 | 130,000 |
| 2024-02-06 | 2.000 | 2.000 | 1.960 | 1.970 | 1.909 | 1,641,000 |
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.