Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.480	2.490	2.430	2.450	2.117	2,222,000
2022-02-16	2.440	2.480	2.410	2.480	2.143	6,269,000
2022-02-15	2.380	2.440	2.370	2.420	2.091	4,767,000
2022-02-14	2.410	2.410	2.330	2.380	2.057	4,489,000
2022-02-11	2.450	2.450	2.400	2.420	2.091	3,113,000
2022-02-10	2.450	2.470	2.360	2.450	2.117	6,670,000
2022-02-09	2.430	2.490	2.380	2.450	2.117	5,780,000
2022-02-08	2.350	2.450	2.350	2.400	2.074	12,394,000
2022-02-07	2.290	2.370	2.250	2.330	2.014	9,465,000
2022-02-04	2.270	2.300	2.240	2.290	1.979	3,935,000
2022-02-03	2.220	2.260	2.220	2.260	1.953	2,605,000
2022-02-02	2.180	2.220	2.140	2.200	1.901	2,475,000
2022-01-31	2.110	2.190	2.110	2.160	1.867	2,319,000
2022-01-28	2.160	2.160	2.110	2.110	1.824	4,852,000
2022-01-27	2.240	2.240	2.140	2.150	1.858	6,478,000
2022-01-26	2.200	2.250	2.200	2.240	1.936	2,723,000
2022-01-25	2.250	2.250	2.200	2.210	1.910	5,246,000
2022-01-24	2.270	2.300	2.250	2.270	1.962	2,543,000
2022-01-21	2.300	2.320	2.240	2.280	1.970	9,184,000
2022-01-20	2.280	2.340	2.250	2.260	1.953	22,390,000
2022-01-19	2.210	2.210	2.190	2.210	1.910	3,933,000
2022-01-18	2.280	2.290	2.180	2.190	1.893	19,197,000
2022-01-17	2.170	2.300	2.150	2.260	1.953	28,839,000
2022-01-14	2.160	2.280	2.100	2.170	1.875	25,182,000
2022-01-13	2.160	2.190	2.120	2.160	1.867	17,518,000
2022-01-12	2.120	2.160	2.100	2.140	1.849	8,579,000
2022-01-11	2.070	2.120	2.060	2.080	1.798	1,039,000
2022-01-10	2.040	2.100	2.020	2.090	1.806	1,253,000
2022-01-07	2.050	2.100	1.990	2.060	1.780	4,644,000
2022-01-06	2.060	2.100	2.030	2.070	1.789	1,423,000
2022-01-05	2.150	2.150	2.000	2.060	1.780	10,289,000
2022-01-03	2.170	2.200	2.110	2.140	1.849	5,117,000
2021-12-31	2.170	2.190	2.150	2.150	1.858	2,501,000
2021-12-29	2.120	2.250	2.120	2.170	1.875	6,305,000
2021-12-28	2.090	2.120	2.070	2.110	1.824	754,000
2021-12-27	2.080	2.080	2.060	2.060	1.780	1,336,000
2021-12-24	2.070	2.090	2.060	2.090	1.806	401,000
2021-12-23	2.100	2.110	2.000	2.070	1.789	3,132,000
2021-12-22	2.060	2.090	2.010	2.090	1.806	2,487,000
2021-12-21	2.080	2.120	2.060	2.060	1.780	1,912,000
2021-12-20	2.070	2.100	2.070	2.080	1.798	2,365,000
2021-12-17	2.090	2.090	2.070	2.070	1.789	1,052,000
2021-12-16	2.070	2.120	2.070	2.100	1.815	574,000
2021-12-15	2.090	2.090	2.070	2.070	1.789	717,000
2021-12-14	2.070	2.110	2.070	2.090	1.806	191,000
2021-12-13	2.080	2.100	2.070	2.070	1.789	1,218,000
2021-12-10	2.110	2.130	2.100	2.100	1.815	481,000
2021-12-09	2.090	2.130	2.060	2.110	1.824	933,000
2021-12-07	2.060	2.110	2.050	2.090	1.806	992,000
2021-12-06	2.070	2.120	2.060	2.060	1.780	1,457,000
2021-12-03	2.130	2.130	2.050	2.060	1.780	1,032,000
2021-12-02	2.050	2.120	2.050	2.120	1.832	949,000
2021-12-01	2.140	2.150	2.000	2.050	1.772	7,919,000
2021-11-29	2.160	2.160	2.090	2.140	1.849	1,223,000
2021-11-26	2.190	2.200	2.170	2.170	1.875	9,207,000
2021-11-25	2.190	2.200	2.120	2.190	1.893	6,583,000
2021-11-24	2.120	2.190	2.120	2.190	1.893	4,200,000
2021-11-23	2.100	2.120	2.060	2.120	1.832	1,264,000
2021-11-22	2.100	2.100	2.050	2.070	1.789	964,000
2021-11-19	2.080	2.080	2.050	2.060	1.780	1,914,000

← NewerPage 20 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.