Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.870	1.880	1.860	1.870	1.813	1,024,000
2026-07-21	1.870	1.880	1.850	1.870	1.813	1,266,000
2026-07-20	1.830	1.870	1.830	1.850	1.793	172,000
2026-07-17	1.890	1.890	1.850	1.870	1.813	671,000
2026-07-16	1.850	1.890	1.840	1.890	1.832	421,000
2026-07-15	1.890	1.890	1.830	1.830	1.774	260,000
2026-07-14	1.880	1.880	1.840	1.850	1.793	1,005,000
2026-07-13	1.800	1.870	1.790	1.860	1.803	466,000
2026-07-10	1.770	1.790	1.770	1.790	1.735	317,000
2026-07-09	1.770	1.770	1.750	1.760	1.706	141,000
2026-07-08	1.810	1.810	1.740	1.740	1.687	1,361,000
2026-07-07	1.800	1.820	1.790	1.800	1.745	750,000
2026-07-06	1.800	1.800	1.780	1.790	1.735	612,000
2026-07-03	1.790	1.790	1.760	1.790	1.735	655,000
2026-07-02	1.760	1.790	1.730	1.740	1.687	845,000
2026-07-01	1.720	1.760	1.720	1.760	1.706	447,000
2026-06-30	1.760	1.760	1.710	1.720	1.667	851,000
2026-06-29	1.900	1.900	1.750	1.760	1.706	1,831,000
2026-06-26	1.960	1.960	1.850	1.900	1.842	947,000
2026-06-25	1.990	1.990	1.900	1.960	1.900	599,000
2026-06-24	1.980	1.990	1.980	1.990	1.929	530,000
2026-06-23	1.990	1.990	1.900	1.980	1.919	687,000
2026-06-22	2.020	2.030	1.950	1.990	1.929	1,084,000
2026-06-19	2.020	2.020	1.930	2.020	1.958	1,818,000
2026-06-18	2.230	2.260	2.020	2.020	1.958	5,916,000
2026-06-17	2.260	2.260	2.200	2.230	2.161	301,000
2026-06-16	2.200	2.260	2.140	2.260	2.191	755,000
2026-06-15	2.240	2.270	2.210	2.230	2.161	847,000
2026-06-11	2.170	2.250	2.160	2.240	2.171	811,000
2026-06-10	2.150	2.190	2.090	2.160	2.094	1,280,000
2026-06-09	2.190	2.260	2.140	2.190	2.123	952,000
2026-06-08	2.220	2.250	2.180	2.230	2.161	774,000
2026-06-05	2.260	2.270	2.220	2.250	2.181	993,000
2026-06-04	2.250	2.280	2.240	2.280	2.210	389,000
2026-06-03	2.390	2.390	2.340	2.340	2.268	1,215,000
2026-06-02	2.340	2.380	2.300	2.380	2.307	3,242,000
2026-06-01	2.290	2.340	2.290	2.340	2.268	755,000
2026-05-29	2.300	2.320	2.200	2.290	2.220	1,558,000
2026-05-28	2.290	2.290	2.200	2.280	2.210	1,245,000
2026-05-26	2.250	2.310	2.250	2.300	2.229	1,044,000
2026-05-25	2.300	2.350	2.250	2.250	2.181	1,275,000
2026-05-22	2.210	2.350	2.210	2.340	2.268	3,829,000
2026-05-21	2.180	2.210	2.150	2.210	2.142	4,111,000
2026-05-20	2.040	2.130	2.040	2.130	2.065	226,000
2026-05-19	2.030	2.080	2.000	2.070	2.006	997,000
2026-05-18	2.150	2.150	2.020	2.020	1.958	3,129,000
2026-05-15	2.230	2.230	2.140	2.200	2.132	2,515,000
2026-05-14	2.320	2.320	2.210	2.250	2.181	1,111,000
2026-05-13	2.340	2.340	2.210	2.320	2.249	1,449,000
2026-05-12	2.270	2.350	2.190	2.350	2.278	3,145,000
2026-05-11	2.220	2.280	2.200	2.270	2.200	6,293,000
2026-05-08	2.220	2.240	2.180	2.230	2.161	3,743,000
2026-05-07	2.180	2.250	2.120	2.250	2.181	1,918,000
2026-05-06	2.120	2.240	2.100	2.210	2.142	3,200,000
2026-05-05	2.100	2.100	2.060	2.100	2.035	798,000
2026-05-04	2.090	2.170	2.000	2.110	2.045	990,000
2026-04-30	2.120	2.160	2.050	2.090	2.026	1,207,000
2026-04-29	2.150	2.200	2.150	2.170	2.103	1,585,000
2026-04-28	2.090	2.150	2.090	2.150	2.084	2,455,000
2026-04-27	1.960	2.090	1.960	2.070	2.006	2,468,000

← NewerPage 2 of 21 · 1,224 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.