Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.220 | 1.330 | 1.220 | 1.330 | 1.289 | 5,762,000 |
| 2025-10-21 | 1.270 | 1.290 | 1.200 | 1.210 | 1.173 | 1,552,000 |
| 2025-10-20 | 1.220 | 1.320 | 1.220 | 1.320 | 1.279 | 5,809,000 |
| 2025-10-17 | 1.220 | 1.220 | 1.200 | 1.200 | 1.163 | 635,000 |
| 2025-10-16 | 1.230 | 1.230 | 1.180 | 1.180 | 1.144 | 874,000 |
| 2025-10-15 | 1.200 | 1.220 | 1.200 | 1.200 | 1.163 | 2,794,000 |
| 2025-10-14 | 1.230 | 1.240 | 1.200 | 1.200 | 1.163 | 1,315,000 |
| 2025-10-13 | 1.260 | 1.260 | 1.180 | 1.230 | 1.192 | 3,618,000 |
| 2025-10-10 | 1.270 | 1.270 | 1.240 | 1.240 | 1.202 | 916,000 |
| 2025-10-09 | 1.290 | 1.290 | 1.240 | 1.280 | 1.241 | 3,839,000 |
| 2025-10-08 | 1.350 | 1.430 | 1.280 | 1.290 | 1.250 | 11,563,000 |
| 2025-10-07 | 1.400 | 1.440 | 1.300 | 1.350 | 1.309 | 1,654,000 |
| 2025-10-06 | 1.460 | 1.460 | 1.390 | 1.400 | 1.357 | 875,000 |
| 2025-10-03 | 1.460 | 1.480 | 1.420 | 1.460 | 1.415 | 210,000 |
| 2025-10-02 | 1.430 | 1.460 | 1.430 | 1.460 | 1.415 | 423,000 |
| 2025-10-01 | 1.440 | 1.440 | 1.400 | 1.420 | 1.376 | 186,000 |
| 2025-09-30 | 1.380 | 1.440 | 1.380 | 1.440 | 1.396 | 1,536,000 |
| 2025-09-29 | 1.310 | 1.380 | 1.310 | 1.360 | 1.318 | 768,000 |
| 2025-09-26 | 1.300 | 1.350 | 1.300 | 1.310 | 1.270 | 195,000 |
| 2025-09-25 | 1.390 | 1.390 | 1.300 | 1.300 | 1.260 | 2,469,000 |
| 2025-09-24 | 1.340 | 1.390 | 1.330 | 1.390 | 1.347 | 277,000 |
| 2025-09-23 | 1.370 | 1.370 | 1.340 | 1.340 | 1.299 | 332,000 |
| 2025-09-22 | 1.420 | 1.420 | 1.360 | 1.370 | 1.328 | 1,240,000 |
| 2025-09-19 | 1.450 | 1.450 | 1.400 | 1.420 | 1.376 | 1,930,000 |
| 2025-09-18 | 1.480 | 1.480 | 1.410 | 1.450 | 1.405 | 171,000 |
| 2025-09-17 | 1.410 | 1.480 | 1.410 | 1.480 | 1.435 | 291,000 |
| 2025-09-16 | 1.410 | 1.430 | 1.410 | 1.430 | 1.386 | 222,000 |
| 2025-09-15 | 1.420 | 1.440 | 1.400 | 1.430 | 1.386 | 2,376,000 |
| 2025-09-12 | 1.430 | 1.440 | 1.410 | 1.440 | 1.396 | 251,000 |
| 2025-09-11 | 1.450 | 1.450 | 1.400 | 1.440 | 1.396 | 174,000 |
| 2025-09-10 | 1.440 | 1.440 | 1.400 | 1.430 | 1.386 | 283,000 |
| 2025-09-09 | 1.340 | 1.470 | 1.300 | 1.440 | 1.396 | 1,745,000 |
| 2025-09-08 | 1.380 | 1.390 | 1.350 | 1.350 | 1.309 | 1,376,000 |
| 2025-09-05 | 1.370 | 1.370 | 1.310 | 1.330 | 1.289 | 224,000 |
| 2025-09-04 | 1.310 | 1.330 | 1.310 | 1.310 | 1.270 | 123,000 |
| 2025-09-03 | 1.350 | 1.350 | 1.300 | 1.350 | 1.309 | 234,000 |
| 2025-09-02 | 1.290 | 1.350 | 1.260 | 1.350 | 1.309 | 744,000 |
| 2025-09-01 | 1.250 | 1.300 | 1.250 | 1.260 | 1.221 | 591,000 |
| 2025-08-29 | 1.290 | 1.290 | 1.230 | 1.250 | 1.212 | 1,674,000 |
| 2025-08-28 | 1.300 | 1.320 | 1.280 | 1.290 | 1.250 | 1,994,000 |
| 2025-08-27 | 1.230 | 1.300 | 1.230 | 1.300 | 1.260 | 1,236,000 |
| 2025-08-26 | 1.310 | 1.310 | 1.130 | 1.230 | 1.192 | 8,803,000 |
| 2025-08-22 | 1.440 | 1.480 | 1.390 | 1.400 | 1.357 | 1,426,000 |
| 2025-08-20 | 1.490 | 1.530 | 1.440 | 1.450 | 1.405 | 2,751,000 |
| 2025-08-19 | 1.450 | 1.510 | 1.440 | 1.500 | 1.454 | 2,645,000 |
| 2025-08-18 | 1.420 | 1.450 | 1.400 | 1.450 | 1.405 | 1,345,000 |
| 2025-08-15 | 1.370 | 1.400 | 1.340 | 1.400 | 1.357 | 509,000 |
| 2025-08-14 | 1.350 | 1.380 | 1.340 | 1.350 | 1.309 | 1,121,000 |
| 2025-08-13 | 1.400 | 1.400 | 1.350 | 1.380 | 1.338 | 967,000 |
| 2025-08-12 | 1.400 | 1.460 | 1.360 | 1.370 | 1.328 | 2,818,000 |
| 2025-08-11 | 1.370 | 1.400 | 1.330 | 1.400 | 1.357 | 543,000 |
| 2025-08-08 | 1.360 | 1.400 | 1.350 | 1.390 | 1.347 | 199,000 |
| 2025-08-07 | 1.400 | 1.420 | 1.360 | 1.400 | 1.357 | 949,000 |
| 2025-08-06 | 1.330 | 1.330 | 1.300 | 1.300 | 1.260 | 383,000 |
| 2025-08-05 | 1.300 | 1.410 | 1.300 | 1.320 | 1.279 | 588,000 |
| 2025-08-04 | 1.340 | 1.340 | 1.260 | 1.280 | 1.241 | 252,000 |
| 2025-08-01 | 1.270 | 1.340 | 1.270 | 1.290 | 1.250 | 105,000 |
| 2025-07-31 | 1.290 | 1.290 | 1.280 | 1.290 | 1.250 | 95,000 |
| 2025-07-30 | 1.270 | 1.320 | 1.270 | 1.280 | 1.241 | 87,000 |
| 2025-07-29 | 1.300 | 1.340 | 1.250 | 1.290 | 1.250 | 751,000 |
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.