Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.990	2.000	1.980	1.990	1.929	144,000
2024-02-02	2.000	2.030	1.970	1.990	1.929	11,078,000
2024-02-01	2.030	2.030	1.990	1.990	1.929	188,000
2024-01-31	2.050	2.050	2.030	2.030	1.968	15,000
2024-01-30	2.010	2.030	1.990	2.000	1.939	179,000
2024-01-29	2.050	2.050	2.010	2.010	1.948	413,000
2024-01-26	2.050	2.050	2.010	2.050	1.987	338,000
2024-01-25	2.050	2.100	2.010	2.010	1.948	1,146,000
2024-01-24	2.090	2.100	2.080	2.100	2.035	27,000
2024-01-23	2.120	2.140	2.100	2.130	2.065	18,000
2024-01-22	2.070	2.140	2.070	2.140	2.074	696,000
2024-01-19	2.020	2.070	1.970	2.070	2.006	1,077,000
2024-01-18	2.060	2.060	2.020	2.040	1.977	440,000
2024-01-17	2.120	2.120	2.060	2.100	2.035	694,000
2024-01-16	2.150	2.170	2.120	2.160	2.094	139,000
2024-01-15	2.180	2.180	2.120	2.170	2.103	164,000
2024-01-12	2.150	2.180	2.130	2.180	2.113	212,000
2024-01-11	2.120	2.170	2.120	2.170	2.103	189,000
2024-01-10	2.170	2.170	2.110	2.120	2.055	152,000
2024-01-09	2.180	2.200	2.170	2.190	2.123	270,000
2024-01-08	2.150	2.180	2.140	2.170	2.103	309,000
2024-01-05	2.130	2.170	2.130	2.140	2.074	1,117,000
2024-01-04	2.070	2.120	2.060	2.120	2.055	954,000
2024-01-03	2.070	2.070	2.050	2.070	2.006	461,000
2024-01-02	2.070	2.070	2.050	2.070	2.006	325,000
2023-12-29	2.030	2.060	2.030	2.060	1.997	325,000
2023-12-28	2.040	2.040	2.000	2.030	1.968	384,000
2023-12-27	2.060	2.060	2.000	2.040	1.977	145,000
2023-12-22	2.030	2.060	2.000	2.050	1.987	429,000
2023-12-21	2.020	2.050	2.020	2.030	1.968	309,000
2023-12-20	2.000	2.050	2.000	2.020	1.958	8,386,000
2023-12-19	2.010	2.010	1.990	2.000	1.939	435,000
2023-12-18	2.070	2.070	1.990	2.020	1.958	594,000
2023-12-15	2.200	2.200	1.980	1.980	1.919	5,600,000
2023-12-14	2.250	2.280	2.190	2.200	2.132	4,776,000
2023-12-13	2.230	2.240	2.150	2.170	2.103	1,063,000
2023-12-12	2.300	2.300	2.230	2.270	2.200	238,000
2023-12-11	2.310	2.310	2.230	2.240	2.171	454,000
2023-12-07	2.300	2.310	2.250	2.310	2.239	375,000
2023-12-06	2.370	2.370	2.320	2.340	2.268	109,000
2023-12-05	2.320	2.360	2.320	2.340	2.268	178,356,984
2023-12-04	2.320	2.350	2.280	2.320	2.249	600,000
2023-12-01	2.330	2.330	2.330	2.330	2.258	13,000
2023-11-30	2.350	2.350	2.330	2.350	2.278	159,000
2023-11-29	2.320	2.350	2.320	2.350	2.278	111,000
2023-11-28	2.350	2.350	2.310	2.350	2.278	285,000
2023-11-24	2.360	2.360	2.350	2.350	2.278	460,000
2023-11-23	2.380	2.380	2.350	2.370	2.297	692,000
2023-11-22	2.360	2.370	2.360	2.370	2.297	37,000
2023-11-21	2.400	2.400	2.350	2.390	2.317	508,000
2023-11-20	2.430	2.430	2.360	2.410	2.336	259,000
2023-11-17	2.410	2.420	2.400	2.420	2.346	33,000
2023-11-16	2.400	2.440	2.390	2.410	2.336	121,000
2023-11-15	2.350	2.400	2.350	2.400	2.326	304,000
2023-11-14	2.410	2.410	2.380	2.380	2.307	9,000
2023-11-13	2.450	2.450	2.410	2.410	2.336	207,000
2023-11-10	2.430	2.460	2.400	2.460	2.384	61,000
2023-11-09	2.450	2.450	2.380	2.410	2.336	998,000
2023-11-08	2.490	2.490	2.440	2.450	2.375	326,000
2023-11-07	2.520	2.530	2.500	2.500	2.423	882,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.