Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.800 | 1.840 | 1.780 | 1.820 | 1.764 | 3,389,000 |
| 2026-01-22 | 1.830 | 1.830 | 1.740 | 1.780 | 1.725 | 3,586,000 |
| 2026-01-21 | 1.690 | 1.840 | 1.640 | 1.840 | 1.783 | 1,845,000 |
| 2026-01-20 | 1.740 | 1.780 | 1.680 | 1.700 | 1.648 | 674,000 |
| 2026-01-19 | 1.790 | 1.790 | 1.730 | 1.740 | 1.687 | 505,000 |
| 2026-01-16 | 1.860 | 1.860 | 1.730 | 1.790 | 1.735 | 1,593,000 |
| 2026-01-15 | 1.860 | 1.940 | 1.840 | 1.860 | 1.803 | 82,458,000 |
| 2026-01-14 | 1.940 | 1.940 | 1.820 | 1.820 | 1.764 | 1,598,000 |
| 2026-01-13 | 1.900 | 1.970 | 1.900 | 1.940 | 1.880 | 4,294,000 |
| 2026-01-12 | 1.900 | 1.950 | 1.880 | 1.880 | 1.822 | 1,512,000 |
| 2026-01-09 | 1.950 | 1.950 | 1.850 | 1.900 | 1.842 | 1,251,000 |
| 2026-01-08 | 1.900 | 1.980 | 1.900 | 1.960 | 1.900 | 2,857,000 |
| 2026-01-07 | 1.750 | 1.970 | 1.740 | 1.970 | 1.909 | 5,635,000 |
| 2026-01-06 | 1.510 | 1.750 | 1.510 | 1.750 | 1.696 | 5,034,000 |
| 2026-01-05 | 1.460 | 1.580 | 1.420 | 1.580 | 1.531 | 6,070,000 |
| 2026-01-02 | 1.350 | 1.460 | 1.350 | 1.460 | 1.415 | 3,819,000 |
| 2025-12-29 | 1.310 | 1.350 | 1.230 | 1.350 | 1.309 | 1,555,000 |
| 2025-12-26 | 1.100 | 1.340 | 1.100 | 1.310 | 1.270 | 19,016,000 |
| 2025-12-23 | 1.100 | 1.100 | 1.060 | 1.080 | 1.047 | 733,000 |
| 2025-12-22 | 1.100 | 1.120 | 1.060 | 1.110 | 1.076 | 554,000 |
| 2025-12-19 | 1.130 | 1.150 | 1.040 | 1.040 | 1.008 | 3,094,000 |
| 2025-12-18 | 1.150 | 1.170 | 1.130 | 1.130 | 1.095 | 903,000 |
| 2025-12-17 | 1.180 | 1.180 | 1.150 | 1.150 | 1.115 | 626,000 |
| 2025-12-16 | 1.160 | 1.190 | 1.150 | 1.180 | 1.144 | 1,098,000 |
| 2025-12-15 | 1.180 | 1.200 | 1.160 | 1.160 | 1.124 | 2,808,000 |
| 2025-12-12 | 1.180 | 1.180 | 1.170 | 1.180 | 1.144 | 805,000 |
| 2025-12-11 | 1.190 | 1.200 | 1.180 | 1.180 | 1.144 | 621,000 |
| 2025-12-10 | 1.230 | 1.230 | 1.190 | 1.210 | 1.173 | 403,000 |
| 2025-12-09 | 1.210 | 1.260 | 1.210 | 1.230 | 1.192 | 317,000 |
| 2025-12-05 | 1.260 | 1.260 | 1.210 | 1.250 | 1.212 | 1,150,000 |
| 2025-12-04 | 1.220 | 1.270 | 1.220 | 1.240 | 1.202 | 335,000 |
| 2025-12-03 | 1.250 | 1.270 | 1.240 | 1.270 | 1.231 | 1,421,000 |
| 2025-12-02 | 1.200 | 1.250 | 1.190 | 1.250 | 1.212 | 818,000 |
| 2025-12-01 | 1.190 | 1.230 | 1.190 | 1.200 | 1.163 | 741,000 |
| 2025-11-28 | 1.190 | 1.220 | 1.190 | 1.200 | 1.163 | 409,000 |
| 2025-11-27 | 1.220 | 1.220 | 1.190 | 1.190 | 1.153 | 237,000 |
| 2025-11-26 | 1.210 | 1.230 | 1.190 | 1.190 | 1.153 | 605,000 |
| 2025-11-25 | 1.200 | 1.230 | 1.180 | 1.210 | 1.173 | 592,000 |
| 2025-11-24 | 1.140 | 1.220 | 1.140 | 1.200 | 1.163 | 1,726,000 |
| 2025-11-21 | 1.160 | 1.170 | 1.140 | 1.140 | 1.105 | 1,590,000 |
| 2025-11-20 | 1.180 | 1.210 | 1.150 | 1.160 | 1.124 | 674,000 |
| 2025-11-19 | 1.200 | 1.220 | 1.180 | 1.180 | 1.144 | 1,267,000 |
| 2025-11-18 | 1.220 | 1.250 | 1.170 | 1.190 | 1.153 | 2,267,000 |
| 2025-11-17 | 1.200 | 1.320 | 1.200 | 1.230 | 1.192 | 643,000 |
| 2025-11-14 | 1.310 | 1.310 | 1.120 | 1.200 | 1.163 | 2,633,000 |
| 2025-11-13 | 1.270 | 1.360 | 1.260 | 1.310 | 1.270 | 2,354,000 |
| 2025-11-12 | 1.250 | 1.270 | 1.200 | 1.260 | 1.221 | 2,973,000 |
| 2025-11-11 | 1.200 | 1.250 | 1.170 | 1.250 | 1.212 | 1,603,000 |
| 2025-11-10 | 1.190 | 1.200 | 1.120 | 1.200 | 1.163 | 1,385,000 |
| 2025-11-07 | 1.170 | 1.190 | 1.170 | 1.180 | 1.144 | 745,000 |
| 2025-11-06 | 1.110 | 1.180 | 1.110 | 1.170 | 1.134 | 854,000 |
| 2025-11-05 | 1.160 | 1.200 | 1.100 | 1.110 | 1.076 | 2,175,000 |
| 2025-11-04 | 1.150 | 1.200 | 1.150 | 1.200 | 1.163 | 1,111,000 |
| 2025-11-03 | 1.260 | 1.260 | 1.120 | 1.120 | 1.086 | 7,271,000 |
| 2025-10-30 | 1.250 | 1.340 | 1.250 | 1.270 | 1.231 | 470,000 |
| 2025-10-29 | 1.250 | 1.290 | 1.250 | 1.250 | 1.212 | 308,000 |
| 2025-10-28 | 1.290 | 1.290 | 1.250 | 1.250 | 1.212 | 685,000 |
| 2025-10-27 | 1.320 | 1.330 | 1.300 | 1.300 | 1.260 | 588,000 |
| 2025-10-24 | 1.340 | 1.340 | 1.290 | 1.300 | 1.260 | 657,000 |
| 2025-10-23 | 1.300 | 1.380 | 1.240 | 1.380 | 1.338 | 5,941,000 |
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.