Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.940	1.950	1.900	1.950	1.890	1,269,000
2026-04-23	1.950	1.960	1.910	1.940	1.880	669,000
2026-04-22	1.930	1.940	1.900	1.920	1.861	153,000
2026-04-21	1.940	1.940	1.910	1.940	1.880	583,000
2026-04-20	1.810	1.930	1.810	1.930	1.871	1,827,000
2026-04-17	1.820	1.850	1.780	1.810	1.754	687,000
2026-04-16	1.890	1.900	1.820	1.820	1.764	789,000
2026-04-15	1.880	1.920	1.880	1.890	1.832	1,335,000
2026-04-14	1.840	1.870	1.800	1.860	1.803	1,365,000
2026-04-13	1.760	1.800	1.710	1.800	1.745	676,000
2026-04-10	1.800	1.800	1.740	1.790	1.735	1,121,000
2026-04-08	1.720	1.820	1.720	1.820	1.764	1,534,000
2026-04-07	1.690	1.740	1.660	1.700	1.648	519,000
2026-04-06	1.750	1.750	1.600	1.690	1.638	691,000
2026-04-01	1.740	1.800	1.700	1.770	1.716	1,158,000
2026-03-31	1.660	1.750	1.630	1.750	1.696	661,000
2026-03-30	1.690	1.690	1.630	1.660	1.609	215,000
2026-03-27	1.630	1.690	1.590	1.690	1.638	1,031,000
2026-03-26	1.550	1.640	1.550	1.620	1.570	1,487,000
2026-03-25	1.560	1.650	1.520	1.530	1.483	2,669,000
2026-03-24	1.570	1.640	1.510	1.510	1.464	1,610,000
2026-03-23	1.520	1.570	1.510	1.550	1.502	2,221,000
2026-03-19	1.810	1.820	1.610	1.650	1.599	5,363,000
2026-03-18	1.900	1.910	1.800	1.800	1.745	1,887,000
2026-03-17	1.840	1.900	1.840	1.900	1.842	763,000
2026-03-16	1.880	1.880	1.810	1.840	1.783	1,007,000
2026-03-13	1.930	1.930	1.880	1.880	1.822	1,277,000
2026-03-12	1.960	1.960	1.890	1.940	1.880	889,000
2026-03-11	1.910	1.950	1.860	1.950	1.890	1,052,000
2026-03-10	1.810	1.930	1.810	1.880	1.822	2,579,000
2026-03-09	2.020	2.020	1.690	1.750	1.696	9,051,000
2026-03-06	2.090	2.090	1.990	2.070	2.006	2,044,000
2026-03-05	2.060	2.150	2.060	2.100	2.035	1,386,000
2026-03-04	2.080	2.170	2.040	2.060	1.997	3,030,000
2026-03-03	2.150	2.220	2.070	2.110	2.045	4,123,000
2026-03-02	2.330	2.330	2.080	2.150	2.084	7,789,000
2026-02-27	2.390	2.390	2.260	2.380	2.307	2,762,000
2026-02-26	2.330	2.400	2.250	2.390	2.317	3,173,000
2026-02-25	2.350	2.450	2.340	2.380	2.307	3,158,000
2026-02-24	2.290	2.400	2.160	2.380	2.307	5,520,000
2026-02-23	2.250	2.330	2.250	2.290	2.220	3,120,000
2026-02-20	2.200	2.300	2.160	2.250	2.181	6,062,000
2026-02-19	1.940	2.200	1.940	2.200	2.132	17,230,000
2026-02-18	1.930	1.940	1.850	1.930	1.871	764,000
2026-02-16	1.950	1.950	1.850	1.930	1.871	1,318,000
2026-02-13	1.950	1.960	1.850	1.940	1.880	3,316,000
2026-02-12	1.870	1.950	1.840	1.940	1.880	2,841,000
2026-02-11	1.850	1.850	1.750	1.840	1.783	1,174,000
2026-02-10	1.920	1.930	1.700	1.700	1.648	2,815,000
2026-02-09	1.890	1.920	1.850	1.920	1.861	620,000
2026-02-06	1.950	1.950	1.830	1.850	1.793	805,000
2026-02-05	1.920	1.950	1.810	1.950	1.890	2,060,000
2026-02-04	1.930	1.930	1.900	1.920	1.861	632,000
2026-02-03	1.810	1.900	1.810	1.900	1.842	309,000
2026-02-02	1.940	1.940	1.790	1.810	1.754	1,632,000
2026-01-30	1.900	1.990	1.850	1.990	1.929	6,273,000
2026-01-29	1.940	1.960	1.860	1.920	1.861	3,818,000
2026-01-28	1.940	1.940	1.860	1.910	1.851	942,000
2026-01-27	1.960	1.960	1.850	1.950	1.890	1,980,000
2026-01-26	1.840	1.970	1.840	1.960	1.900	7,233,000

← NewerPage 3 of 21 · 1,222 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.