Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	2.350	2.430	2.350	2.420	2.244	1,439,000
2022-08-10	2.300	2.340	2.300	2.330	2.161	171,000
2022-08-09	2.300	2.330	2.290	2.300	2.133	696,000
2022-08-08	2.340	2.340	2.290	2.340	2.170	944,000
2022-08-05	2.390	2.390	2.310	2.340	2.170	545,000
2022-08-04	2.340	2.390	2.320	2.390	2.216	1,034,000
2022-08-03	2.370	2.370	2.320	2.330	2.161	1,100,000
2022-08-02	2.300	2.400	2.300	2.400	2.226	1,905,000
2022-08-01	2.330	2.370	2.290	2.290	2.124	592,000
2022-07-29	2.290	2.290	2.270	2.280	2.114	849,000
2022-07-28	2.270	2.300	2.250	2.290	2.124	588,000
2022-07-27	2.290	2.300	2.260	2.270	2.105	496,000
2022-07-26	2.330	2.330	2.280	2.300	2.133	570,000
2022-07-25	2.330	2.330	2.300	2.330	2.161	412,000
2022-07-22	2.300	2.330	2.290	2.330	2.161	398,000
2022-07-21	2.250	2.360	2.250	2.330	2.161	643,000
2022-07-20	2.240	2.280	2.220	2.250	2.086	1,846,000
2022-07-19	2.260	2.260	2.220	2.230	2.068	588,000
2022-07-18	2.160	2.230	2.160	2.200	2.040	405,000
2022-07-15	2.230	2.230	2.140	2.160	2.003	7,536,000
2022-07-14	2.280	2.280	2.230	2.250	2.086	1,198,000
2022-07-13	2.330	2.380	2.280	2.290	2.124	2,477,000
2022-07-12	2.390	2.400	2.330	2.330	2.161	564,000
2022-07-11	2.330	2.350	2.310	2.350	2.179	600,000
2022-07-08	2.310	2.360	2.310	2.340	2.170	839,000
2022-07-07	2.400	2.400	2.310	2.310	2.142	2,016,000
2022-07-06	2.380	2.420	2.380	2.390	2.216	1,591,000
2022-07-05	2.380	2.430	2.360	2.360	2.188	989,000
2022-07-04	2.350	2.390	2.290	2.320	2.151	3,950,000
2022-07-01	2.360	2.370	2.320	2.360	2.188	466,000
2022-06-30	2.400	2.480	2.330	2.400	2.226	1,478,000
2022-06-29	2.250	2.440	2.250	2.400	2.226	3,572,000
2022-06-28	2.200	2.250	2.200	2.250	2.086	587,000
2022-06-27	2.270	2.270	2.190	2.200	2.040	4,703,000
2022-06-24	2.300	2.320	2.290	2.290	2.124	2,664,000
2022-06-23	2.350	2.350	2.300	2.320	2.151	2,250,000
2022-06-22	2.310	2.390	2.310	2.350	2.179	1,153,000
2022-06-21	2.300	2.310	2.260	2.310	2.142	1,107,000
2022-06-20	2.300	2.350	2.230	2.280	2.114	6,240,000
2022-06-17	2.380	2.380	2.300	2.310	2.142	3,088,000
2022-06-16	2.350	2.440	2.350	2.380	2.207	534,000
2022-06-15	2.420	2.480	2.320	2.320	2.151	4,921,000
2022-06-14	2.410	2.450	2.390	2.430	2.253	1,963,000
2022-06-13	2.540	2.540	2.420	2.420	2.244	4,216,000
2022-06-10	2.530	2.560	2.530	2.550	2.365	3,874,000
2022-06-09	2.600	2.630	2.550	2.560	2.374	4,463,000
2022-06-08	2.680	2.680	2.610	2.640	2.448	106,000
2022-06-07	2.600	2.690	2.600	2.670	2.476	1,248,000
2022-06-06	2.720	2.720	2.590	2.590	2.402	1,661,000
2022-06-03	2.650	2.700	2.650	2.700	2.504	3,727,000
2022-06-02	2.650	2.660	2.580	2.650	2.457	1,959,000
2022-06-01	2.650	2.670	2.560	2.630	2.439	808,000
2022-05-31	2.630	2.670	2.620	2.650	2.457	1,927,000
2022-05-30	2.550	2.610	2.550	2.600	2.411	400,000
2022-05-27	2.650	2.650	2.550	2.550	2.365	2,473,000
2022-05-26	2.600	2.650	2.590	2.620	2.430	2,236,000
2022-05-25	2.600	2.600	2.540	2.570	2.383	821,000
2022-05-24	2.590	2.610	2.570	2.600	2.411	3,605,000
2022-05-23	2.550	2.590	2.510	2.590	2.402	2,357,000
2022-05-20	2.500	2.570	2.500	2.550	2.365	7,318,000

← NewerPage 18 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.