Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.490	2.500	2.430	2.460	2.281	4,011,000
2022-05-18	2.480	2.500	2.460	2.500	2.318	2,526,000
2022-05-17	2.400	2.460	2.390	2.450	2.272	2,733,000
2022-05-16	2.420	2.470	2.390	2.410	2.235	3,106,000
2022-05-13	2.410	2.480	2.380	2.480	2.300	3,780,000
2022-05-12	2.430	2.490	2.330	2.490	2.309	4,157,000
2022-05-11	2.460	2.490	2.400	2.440	2.263	1,861,000
2022-05-10	2.600	2.600	2.280	2.420	2.244	9,181,000
2022-05-06	2.630	2.690	2.590	2.650	2.457	9,826,000
2022-05-05	2.590	2.660	2.560	2.650	2.457	5,166,000
2022-05-04	2.520	2.590	2.490	2.570	2.383	2,503,000
2022-05-02	2.600	2.650	2.500	2.600	2.411	8,187,000
2022-04-29	2.650	2.670	2.600	2.610	2.420	2,830,000
2022-04-28	2.600	2.650	2.590	2.640	2.448	1,866,000
2022-04-27	2.720	2.720	2.540	2.540	2.355	5,579,000
2022-04-26	2.690	2.730	2.670	2.670	2.476	5,656,000
2022-04-25	2.830	2.830	2.550	2.650	2.457	7,322,000
2022-04-22	2.880	2.900	2.840	2.840	2.634	4,807,000
2022-04-21	2.800	2.920	2.800	2.900	2.689	3,593,000
2022-04-20	2.850	2.860	2.750	2.820	2.615	4,012,000
2022-04-19	2.830	2.850	2.800	2.840	2.634	13,245,000
2022-04-18	2.780	2.850	2.770	2.790	2.587	10,692,000
2022-04-13	2.780	2.810	2.750	2.800	2.596	6,976,000
2022-04-12	2.990	3.000	2.920	2.940	2.541	7,827,000
2022-04-11	2.910	2.950	2.860	2.950	2.549	11,186,000
2022-04-08	2.940	2.960	2.880	2.910	2.515	15,094,000
2022-04-07	2.970	3.020	2.900	2.920	2.524	5,885,000
2022-04-06	2.970	3.020	2.960	2.970	2.567	3,889,000
2022-04-05	3.050	3.050	2.970	2.970	2.567	5,373,000
2022-04-04	2.900	3.070	2.840	3.010	2.601	13,578,000
2022-04-01	2.930	2.940	2.870	2.940	2.541	9,703,000
2022-03-31	2.930	2.960	2.920	2.930	2.532	6,677,000
2022-03-30	2.870	2.930	2.850	2.930	2.532	5,656,000
2022-03-29	2.850	2.850	2.780	2.850	2.463	9,194,000
2022-03-28	2.900	2.910	2.830	2.890	2.498	8,671,000
2022-03-25	2.950	3.020	2.870	2.930	2.532	10,300,000
2022-03-24	2.850	2.930	2.830	2.920	2.524	10,192,000
2022-03-23	2.680	2.780	2.600	2.780	2.403	6,383,000
2022-03-22	2.750	2.760	2.710	2.740	2.368	4,413,000
2022-03-21	2.870	2.870	2.730	2.780	2.403	3,788,000
2022-03-18	2.700	2.870	2.630	2.870	2.480	9,058,000
2022-03-17	2.900	2.900	2.740	2.770	2.394	6,559,000
2022-03-16	2.860	3.000	2.800	2.890	2.498	10,579,000
2022-03-15	2.850	2.870	2.460	2.790	2.411	21,100,000
2022-03-14	2.930	3.000	2.810	2.880	2.489	14,412,000
2022-03-11	3.090	3.120	2.970	3.000	2.593	17,947,000
2022-03-10	2.950	3.170	2.770	3.170	2.740	29,501,000
2022-03-09	3.400	3.400	2.970	3.150	2.722	69,585,000
2022-03-08	3.450	3.500	3.250	3.470	2.999	91,015,000
2022-03-07	2.760	3.120	2.760	3.100	2.679	48,743,000
2022-03-04	2.750	2.820	2.690	2.740	2.368	9,604,000
2022-03-03	2.680	2.740	2.650	2.740	2.368	14,977,000
2022-03-02	2.680	2.750	2.580	2.610	2.256	8,672,000
2022-03-01	2.590	2.680	2.550	2.660	2.299	9,037,000
2022-02-28	2.470	2.610	2.460	2.600	2.247	8,083,000
2022-02-24	2.540	2.630	2.450	2.510	2.169	16,418,000
2022-02-23	2.590	2.630	2.530	2.620	2.264	10,390,000
2022-02-22	2.550	2.590	2.510	2.590	2.238	8,480,000
2022-02-21	2.530	2.570	2.500	2.550	2.204	7,076,000
2022-02-18	2.460	2.560	2.460	2.520	2.178	10,585,000

← NewerPage 19 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.