Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.440	2.460	2.440	2.450	2.375	11,609,000
2023-08-04	2.450	2.470	2.440	2.450	2.375	6,361,000
2023-08-03	2.460	2.490	2.450	2.470	2.394	3,315,000
2023-08-02	2.490	2.490	2.390	2.470	2.394	9,712,000
2023-08-01	2.450	2.500	2.450	2.490	2.413	7,355,000
2023-07-31	2.410	2.450	2.410	2.440	2.365	3,967,000
2023-07-28	2.420	2.420	2.410	2.410	2.336	6,706,000
2023-07-27	2.420	2.430	2.410	2.420	2.346	4,817,000
2023-07-26	2.310	2.430	2.310	2.400	2.326	14,624,000
2023-07-25	2.300	2.350	2.300	2.320	2.249	2,217,000
2023-07-24	2.320	2.320	2.260	2.260	2.191	84,000
2023-07-21	2.230	2.300	2.230	2.280	2.210	628,000
2023-07-20	2.220	2.330	2.220	2.230	2.161	1,097,000
2023-07-19	2.200	2.270	2.200	2.260	2.191	210,000
2023-07-18	2.280	2.280	2.170	2.200	2.132	1,764,000
2023-07-17	2.350	2.350	2.230	2.280	2.210	306,000
2023-07-14	2.350	2.380	2.320	2.350	2.278	979,000
2023-07-13	2.310	2.380	2.260	2.350	2.278	427,000
2023-07-12	2.310	2.360	2.310	2.310	2.239	282,000
2023-07-11	2.310	2.350	2.310	2.310	2.239	481,000
2023-07-10	2.290	2.310	2.280	2.310	2.239	348,000
2023-07-07	2.340	2.340	2.290	2.290	2.220	183,000
2023-07-06	2.370	2.380	2.320	2.350	2.278	144,000
2023-07-05	2.360	2.370	2.330	2.370	2.297	56,000
2023-07-04	2.400	2.400	2.320	2.380	2.307	245,000
2023-07-03	2.440	2.440	2.410	2.410	2.336	127,000
2023-06-30	2.460	2.460	2.410	2.420	2.346	311,000
2023-06-29	2.460	2.490	2.430	2.460	2.384	1,693,000
2023-06-27	2.470	2.470	2.440	2.460	2.384	1,358,000
2023-06-26	2.480	2.490	2.470	2.480	2.404	527,000
2023-06-23	2.470	2.500	2.470	2.480	2.404	1,576,000
2023-06-22	2.470	2.480	2.450	2.470	2.394	2,468,000
2023-06-21	2.430	2.500	2.410	2.490	2.413	5,113,000
2023-06-20	2.350	2.440	2.350	2.440	2.365	3,774,000
2023-06-19	2.380	2.380	2.350	2.350	2.278	55,000
2023-06-16	2.380	2.390	2.340	2.390	2.317	308,000
2023-06-15	2.400	2.400	2.310	2.380	2.307	252,000
2023-06-14	2.340	2.400	2.340	2.370	2.297	1,721,000
2023-06-13	2.300	2.360	2.270	2.360	2.287	2,342,000
2023-06-09	2.300	2.350	2.300	2.300	2.229	6,947,000
2023-06-08	2.260	2.290	2.250	2.280	2.210	7,748,000
2023-06-07	2.200	2.280	2.180	2.260	2.191	2,344,000
2023-06-06	2.180	2.200	2.130	2.180	2.113	517,000
2023-06-05	2.130	2.190	2.120	2.160	2.094	932,000
2023-06-02	2.190	2.190	2.110	2.130	2.065	732,000
2023-06-01	2.180	2.190	2.160	2.190	2.123	277,000
2023-05-31	2.180	2.200	2.120	2.180	2.113	817,000
2023-05-30	2.250	2.270	2.150	2.150	2.084	3,718,000
2023-05-29	2.270	2.270	2.180	2.250	2.181	829,000
2023-05-26	2.320	2.330	2.290	2.310	2.142	1,194,000
2023-05-25	2.320	2.340	2.280	2.320	2.151	1,951,000
2023-05-24	2.320	2.330	2.260	2.320	2.151	2,915,000
2023-05-23	2.300	2.340	2.270	2.320	2.151	2,149,000
2023-05-22	2.280	2.330	2.270	2.300	2.133	1,360,000
2023-05-19	2.340	2.340	2.260	2.340	2.170	2,081,000
2023-05-18	2.380	2.380	2.300	2.340	2.170	840,000
2023-05-17	2.300	2.360	2.260	2.350	2.179	3,496,000
2023-05-16	2.310	2.340	2.280	2.300	2.133	3,865,000
2023-05-15	2.240	2.260	2.230	2.250	2.086	1,689,000
2023-05-12	2.310	2.370	2.240	2.250	2.086	4,610,000

← NewerPage 14 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.