Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.550	2.580	2.520	2.550	2.472	1,776,000
2023-11-03	2.500	2.590	2.500	2.570	2.491	1,014,000
2023-10-31	2.560	2.580	2.520	2.570	2.491	1,012,000
2023-10-27	2.570	2.600	2.550	2.600	2.520	406,000
2023-10-26	2.600	2.600	2.550	2.570	2.491	323,000
2023-10-25	2.570	2.600	2.560	2.600	2.520	330,000
2023-10-24	2.500	2.550	2.490	2.550	2.472	233,000
2023-10-23	2.630	2.630	2.500	2.510	2.433	1,216,000
2023-10-20	2.630	2.630	2.620	2.620	2.539	797,000
2023-10-19	2.700	2.700	2.630	2.700	2.617	671,000
2023-10-18	2.700	2.700	2.670	2.700	2.617	667,000
2023-10-17	2.750	2.750	2.690	2.700	2.617	537,000
2023-10-16	2.780	2.780	2.750	2.750	2.665	315,000
2023-10-13	2.790	2.790	2.730	2.780	2.695	635,000
2023-10-12	2.710	2.750	2.710	2.720	2.636	231,000
2023-10-11	2.780	2.780	2.740	2.750	2.665	553,000
2023-10-10	2.810	2.840	2.800	2.800	2.714	671,000
2023-10-09	2.950	2.950	2.830	2.850	2.762	603,000
2023-10-06	2.900	2.950	2.830	2.950	2.859	8,216,000
2023-10-05	2.910	2.930	2.810	2.900	2.811	9,340,000
2023-10-04	2.810	2.940	2.670	2.900	2.811	11,228,000
2023-10-03	2.770	2.820	2.560	2.820	2.733	6,138,000
2023-10-02	2.770	2.780	2.700	2.770	2.685	3,516,000
2023-09-29	2.770	2.780	2.730	2.780	2.695	1,284,000
2023-09-28	2.640	2.790	2.610	2.790	2.704	2,073,000
2023-09-27	2.660	2.660	2.630	2.650	2.569	324,000
2023-09-26	2.650	2.660	2.600	2.650	2.569	300,000
2023-09-25	2.630	2.660	2.600	2.650	2.569	455,000
2023-09-22	2.690	2.690	2.630	2.660	2.578	227,000
2023-09-21	2.640	2.700	2.640	2.690	2.607	303,000
2023-09-20	2.630	2.640	2.580	2.640	2.559	1,151,000
2023-09-19	2.770	2.770	2.580	2.630	2.549	3,361,000
2023-09-18	2.800	2.820	2.740	2.770	2.685	2,243,000
2023-09-15	2.900	2.900	2.820	2.820	2.733	2,678,000
2023-09-14	2.840	2.920	2.830	2.900	2.811	11,708,000
2023-09-13	2.810	2.840	2.800	2.840	2.753	7,326,000
2023-09-12	2.700	2.820	2.700	2.810	2.724	8,626,000
2023-09-11	2.680	2.700	2.660	2.700	2.617	2,835,000
2023-09-08	2.700	2.700	2.670	2.680	2.598	2,311,000
2023-09-07	2.690	2.700	2.670	2.700	2.617	2,374,000
2023-09-06	2.710	2.710	2.670	2.690	2.607	2,521,000
2023-09-05	2.700	2.720	2.680	2.700	2.617	3,465,000
2023-09-04	2.650	2.700	2.650	2.700	2.617	2,412,000
2023-09-01	2.650	2.660	2.630	2.650	2.569	4,879,000
2023-08-31	2.580	2.660	2.570	2.650	2.569	4,420,000
2023-08-30	2.570	2.580	2.550	2.560	2.481	6,655,000
2023-08-29	2.500	2.570	2.480	2.570	2.491	3,770,000
2023-08-25	2.470	2.470	2.450	2.460	2.384	2,812,000
2023-08-24	2.490	2.490	2.470	2.470	2.394	2,531,000
2023-08-23	2.490	2.500	2.440	2.470	2.394	2,409,000
2023-08-22	2.420	2.470	2.410	2.460	2.384	2,491,000
2023-08-18	2.410	2.420	2.350	2.420	2.346	3,567,000
2023-08-17	2.470	2.470	2.400	2.420	2.346	3,172,000
2023-08-16	2.490	2.490	2.470	2.480	2.404	3,175,000
2023-08-15	2.490	2.500	2.460	2.490	2.413	3,240,000
2023-08-14	2.500	2.530	2.460	2.500	2.423	3,522,000
2023-08-11	2.450	2.500	2.410	2.500	2.423	6,666,000
2023-08-10	2.450	2.460	2.440	2.450	2.375	4,958,000
2023-08-09	2.490	2.530	2.470	2.470	2.394	4,704,000
2023-08-08	2.450	2.500	2.450	2.500	2.423	3,806,000

← NewerPage 13 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.