Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.530	2.600	2.530	2.590	2.402	1,155,000
2023-02-07	2.580	2.580	2.500	2.560	2.374	1,495,000
2023-02-06	2.590	2.590	2.550	2.580	2.392	848,000
2023-02-03	2.610	2.620	2.550	2.600	2.411	917,000
2023-02-02	2.590	2.640	2.580	2.630	2.439	1,166,000
2023-02-01	2.490	2.600	2.490	2.600	2.411	1,321,000
2023-01-31	2.540	2.540	2.490	2.500	2.318	3,028,000
2023-01-30	2.570	2.600	2.530	2.540	2.355	2,472,000
2023-01-27	2.630	2.630	2.570	2.570	2.383	3,347,000
2023-01-26	2.630	2.630	2.570	2.590	2.402	3,654,000
2023-01-25	2.600	2.650	2.600	2.600	2.411	2,369,000
2023-01-24	2.610	2.650	2.600	2.610	2.420	1,410,000
2023-01-23	2.660	2.660	2.610	2.610	2.420	552,000
2023-01-20	2.590	2.670	2.590	2.660	2.467	3,597,000
2023-01-19	2.540	2.580	2.540	2.580	2.392	1,766,000
2023-01-18	2.530	2.570	2.530	2.540	2.355	780,000
2023-01-17	2.570	2.580	2.520	2.530	2.346	420,000
2023-01-16	2.500	2.550	2.500	2.550	2.365	1,967,000
2023-01-13	2.490	2.500	2.480	2.490	2.309	1,483,000
2023-01-12	2.490	2.500	2.450	2.490	2.309	1,465,000
2023-01-11	2.550	2.550	2.500	2.500	2.318	2,776,000
2023-01-10	2.590	2.590	2.520	2.580	2.392	814,000
2023-01-09	2.500	2.590	2.500	2.590	2.402	4,238,000
2023-01-06	2.510	2.510	2.470	2.500	2.318	1,718,000
2023-01-05	2.540	2.540	2.510	2.530	2.346	840,000
2023-01-04	2.530	2.540	2.510	2.540	2.355	1,537,000
2023-01-03	2.520	2.550	2.460	2.540	2.355	2,361,000
2022-12-29	2.490	2.510	2.460	2.510	2.328	2,142,000
2022-12-28	2.470	2.490	2.450	2.490	2.309	441,000
2022-12-27	2.450	2.480	2.380	2.480	2.300	399,000
2022-12-23	2.440	2.440	2.400	2.440	2.263	121,000
2022-12-22	2.390	2.430	2.390	2.430	2.253	146,000
2022-12-21	2.360	2.390	2.360	2.390	2.216	95,000
2022-12-20	2.350	2.360	2.340	2.340	2.170	325,000
2022-12-19	2.340	2.360	2.340	2.350	2.179	270,000
2022-12-16	2.370	2.370	2.330	2.340	2.170	716,000
2022-12-15	2.400	2.410	2.380	2.390	2.216	269,000
2022-12-14	2.400	2.420	2.380	2.380	2.207	835,000
2022-12-13	2.450	2.450	2.400	2.400	2.226	322,000
2022-12-12	2.460	2.460	2.400	2.450	2.272	617,000
2022-12-09	2.460	2.490	2.450	2.460	2.281	3,955,000
2022-12-07	2.480	2.480	2.430	2.460	2.281	8,482,000
2022-12-06	2.410	2.470	2.410	2.470	2.290	2,897,000
2022-12-05	2.410	2.450	2.390	2.430	2.253	2,531,000
2022-12-02	2.450	2.450	2.380	2.410	2.235	3,623,000
2022-12-01	2.400	2.450	2.400	2.450	2.272	2,111,000
2022-11-29	2.350	2.390	2.350	2.370	2.198	5,274,000
2022-11-28	2.320	2.410	2.310	2.330	2.161	1,516,000
2022-11-25	2.360	2.360	2.290	2.290	2.124	2,780,000
2022-11-24	2.340	2.360	2.300	2.320	2.151	541,000
2022-11-23	2.260	2.340	2.260	2.340	2.170	1,447,000
2022-11-22	2.300	2.320	2.240	2.300	2.133	819,000
2022-11-21	2.280	2.330	2.260	2.310	2.142	292,000
2022-11-18	2.260	2.310	2.230	2.280	2.114	6,851,000
2022-11-17	2.260	2.280	2.240	2.260	2.096	5,519,000
2022-11-16	2.330	2.400	2.300	2.320	2.151	3,136,000
2022-11-15	2.270	2.310	2.260	2.300	2.133	2,205,000
2022-11-14	2.250	2.280	2.220	2.270	2.105	728,000
2022-11-11	2.240	2.270	2.220	2.220	2.059	593,000
2022-11-10	2.180	2.210	2.170	2.190	2.031	578,000

← NewerPage 16 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.