Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.200	2.220	2.170	2.180	2.022	886,000
2022-11-08	2.200	2.220	2.170	2.220	2.059	739,000
2022-11-07	2.210	2.270	2.200	2.240	2.077	368,000
2022-11-04	2.230	2.270	2.190	2.200	2.040	804,000
2022-11-03	2.230	2.260	2.180	2.230	2.068	1,847,000
2022-11-02	2.240	2.280	2.180	2.230	2.068	804,000
2022-10-28	2.200	2.240	2.160	2.240	2.077	801,000
2022-10-27	2.290	2.290	2.220	2.240	2.077	344,000
2022-10-26	2.250	2.310	2.230	2.290	2.124	1,320,000
2022-10-25	2.220	2.270	2.210	2.270	2.105	1,260,000
2022-10-24	2.250	2.250	2.170	2.200	2.040	889,000
2022-10-21	2.200	2.250	2.170	2.250	2.086	1,663,000
2022-10-20	2.200	2.200	2.160	2.200	2.040	1,274,000
2022-10-19	2.140	2.210	2.100	2.180	2.022	1,335,000
2022-10-18	2.030	2.180	1.970	2.140	1.984	5,555,000
2022-10-17	2.070	2.080	2.030	2.030	1.882	762,000
2022-10-14	2.060	2.110	2.010	2.070	1.920	1,817,000
2022-10-13	2.110	2.110	2.060	2.060	1.910	1,854,000
2022-10-12	2.200	2.200	2.100	2.110	1.957	2,343,000
2022-10-11	2.160	2.220	2.150	2.150	1.994	929,000
2022-10-10	2.190	2.190	2.160	2.160	2.003	1,466,000
2022-10-07	2.200	2.250	2.200	2.210	2.049	685,000
2022-10-06	2.260	2.260	2.190	2.260	2.096	1,011,000
2022-10-05	2.300	2.300	2.260	2.260	2.096	550,000
2022-10-04	2.250	2.300	2.200	2.270	2.105	478,000
2022-10-03	2.280	2.290	2.220	2.220	2.059	391,000
2022-09-30	2.270	2.320	2.220	2.320	2.151	3,676,000
2022-09-29	2.270	2.300	2.260	2.270	2.105	836,000
2022-09-28	2.290	2.310	2.270	2.270	2.105	1,064,000
2022-09-27	2.320	2.320	2.270	2.290	2.124	6,265,000
2022-09-23	2.310	2.390	2.310	2.350	2.179	3,206,000
2022-09-22	2.340	2.350	2.310	2.350	2.179	1,075,000
2022-09-21	2.420	2.440	2.350	2.350	2.179	2,071,000
2022-09-20	2.340	2.430	2.340	2.410	2.235	2,063,000
2022-09-19	2.350	2.400	2.320	2.350	2.179	2,789,000
2022-09-16	2.360	2.370	2.300	2.330	2.161	4,067,000
2022-09-15	2.380	2.450	2.370	2.390	2.216	2,114,000
2022-09-14	2.350	2.380	2.300	2.380	2.207	4,837,000
2022-09-13	2.400	2.420	2.380	2.400	2.226	1,249,000
2022-09-12	2.360	2.400	2.340	2.380	2.207	783,000
2022-09-09	2.290	2.300	2.270	2.300	2.133	837,000
2022-09-08	2.290	2.300	2.270	2.290	2.124	804,000
2022-09-07	2.300	2.300	2.280	2.290	2.124	293,000
2022-09-06	2.280	2.320	2.280	2.310	2.142	374,000
2022-09-05	2.310	2.320	2.270	2.300	2.133	2,731,000
2022-09-02	2.310	2.380	2.310	2.320	2.151	862,000
2022-09-01	2.320	2.340	2.310	2.310	2.142	445,000
2022-08-31	2.300	2.400	2.300	2.350	2.179	1,335,000
2022-08-30	2.300	2.360	2.300	2.310	2.142	1,132,000
2022-08-26	2.360	2.370	2.300	2.330	2.161	244,000
2022-08-25	2.360	2.360	2.310	2.320	2.151	781,000
2022-08-24	2.400	2.400	2.320	2.370	2.198	275,000
2022-08-23	2.380	2.380	2.320	2.330	2.161	715,000
2022-08-22	2.450	2.450	2.350	2.390	2.216	889,000
2022-08-19	2.290	2.430	2.280	2.420	2.244	3,393,000
2022-08-18	2.310	2.310	2.280	2.290	2.124	1,391,000
2022-08-17	2.290	2.330	2.290	2.320	2.151	1,001,000
2022-08-16	2.360	2.360	2.280	2.290	2.124	3,372,000
2022-08-15	2.450	2.450	2.400	2.410	2.235	1,119,000
2022-08-12	2.400	2.460	2.380	2.450	2.272	1,340,000

← NewerPage 17 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.