Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.360	2.380	2.320	2.330	2.161	2,585,000
2023-05-10	2.360	2.420	2.350	2.370	2.198	1,883,000
2023-05-09	2.340	2.390	2.340	2.360	2.188	3,467,000
2023-05-08	2.330	2.380	2.320	2.330	2.161	2,491,000
2023-05-05	2.390	2.440	2.320	2.320	2.151	5,913,000
2023-05-04	2.410	2.440	2.390	2.400	2.226	1,727,000
2023-05-03	2.420	2.420	2.370	2.410	2.235	1,256,000
2023-05-02	2.450	2.500	2.430	2.430	2.253	1,580,000
2023-04-28	2.520	2.520	2.370	2.450	2.272	60,519,000
2023-04-27	2.520	2.580	2.500	2.510	2.328	2,332,000
2023-04-26	2.540	2.560	2.500	2.520	2.337	4,227,000
2023-04-25	2.560	2.620	2.530	2.540	2.355	12,638,000
2023-04-24	2.560	2.600	2.550	2.570	2.383	2,701,000
2023-04-20	2.570	2.600	2.550	2.560	2.374	5,825,000
2023-04-19	2.570	2.600	2.550	2.570	2.383	4,684,000
2023-04-18	2.580	2.600	2.550	2.570	2.383	3,989,000
2023-04-17	2.590	2.600	2.570	2.580	2.392	2,245,000
2023-04-14	2.580	2.600	2.530	2.590	2.402	5,403,000
2023-04-13	2.510	2.590	2.500	2.580	2.392	5,126,000
2023-04-12	2.480	2.510	2.460	2.500	2.318	3,757,000
2023-04-11	2.500	2.510	2.400	2.500	2.318	1,497,000
2023-04-05	2.450	2.490	2.450	2.480	2.300	296,000
2023-04-04	2.440	2.500	2.440	2.460	2.281	673,000
2023-04-03	2.440	2.490	2.420	2.480	2.300	723,000
2023-03-31	2.490	2.530	2.470	2.490	2.309	853,000
2023-03-30	2.510	2.530	2.480	2.520	2.337	1,037,000
2023-03-29	2.480	2.540	2.470	2.540	2.355	1,507,000
2023-03-28	2.470	2.510	2.460	2.480	2.300	3,024,000
2023-03-27	2.380	2.490	2.380	2.450	2.272	1,231,000
2023-03-24	2.350	2.420	2.350	2.380	2.207	78,000
2023-03-23	2.400	2.400	2.370	2.390	2.216	295,000
2023-03-22	2.350	2.420	2.350	2.400	2.226	944,000
2023-03-21	2.350	2.410	2.340	2.360	2.188	481,000
2023-03-20	2.320	2.390	2.300	2.350	2.179	548,000
2023-03-17	2.350	2.420	2.310	2.390	2.216	409,000
2023-03-16	2.440	2.440	2.300	2.350	2.179	1,046,000
2023-03-15	2.390	2.460	2.360	2.420	2.244	569,000
2023-03-14	2.400	2.400	2.360	2.370	2.198	2,137,000
2023-03-13	2.370	2.390	2.340	2.370	2.198	513,000
2023-03-10	2.480	2.480	2.360	2.400	2.226	737,000
2023-03-09	2.410	2.490	2.390	2.490	2.309	735,000
2023-03-08	2.450	2.450	2.400	2.450	2.272	314,000
2023-03-07	2.460	2.490	2.430	2.480	2.300	432,000
2023-03-06	2.480	2.500	2.450	2.480	2.300	579,000
2023-03-03	2.520	2.520	2.440	2.480	2.300	489,000
2023-03-02	2.450	2.550	2.450	2.490	2.309	57,073,000
2023-03-01	2.400	2.450	2.390	2.450	2.272	190,000
2023-02-28	2.390	2.440	2.360	2.400	2.226	469,000
2023-02-27	2.500	2.500	2.340	2.390	2.216	5,849,000
2023-02-23	2.590	2.590	2.500	2.540	2.355	1,266,000
2023-02-22	2.600	2.600	2.530	2.540	2.355	289,000
2023-02-21	2.570	2.610	2.570	2.600	2.411	5,480,000
2023-02-20	2.590	2.590	2.540	2.570	2.383	595,000
2023-02-17	2.580	2.600	2.520	2.600	2.411	1,931,000
2023-02-16	2.620	2.670	2.560	2.600	2.411	1,571,000
2023-02-15	2.640	2.640	2.580	2.620	2.430	612,000
2023-02-14	2.570	2.630	2.570	2.630	2.439	766,000
2023-02-13	2.600	2.620	2.560	2.590	2.402	919,000
2023-02-10	2.600	2.640	2.560	2.600	2.411	1,457,000
2023-02-09	2.570	2.650	2.570	2.600	2.411	826,000

← NewerPage 15 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.