Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.350	1.410	1.290	1.300	1.260	873,000
2025-07-25	1.390	1.470	1.350	1.350	1.309	3,281,000
2025-07-24	1.400	1.430	1.330	1.370	1.328	1,556,000
2025-07-23	1.320	1.320	1.290	1.300	1.260	94,000
2025-07-22	1.320	1.330	1.320	1.330	1.289	101,000
2025-07-21	1.280	1.480	1.280	1.320	1.279	577,000
2025-07-18	1.270	1.280	1.250	1.280	1.241	166,000
2025-07-17	1.260	1.280	1.260	1.280	1.241	192,000
2025-07-16	1.310	1.310	1.260	1.260	1.221	142,000
2025-07-15	1.360	1.390	1.280	1.290	1.250	971,000
2025-07-14	1.250	1.490	1.250	1.360	1.318	915,000
2025-07-11	1.250	1.280	1.240	1.250	1.212	147,000
2025-07-10	1.210	1.240	1.160	1.240	1.202	69,000
2025-07-09	1.200	1.240	1.200	1.200	1.163	5,128,000
2025-07-08	1.230	1.320	1.190	1.190	1.153	547,000
2025-07-07	1.240	1.240	1.230	1.230	1.192	163,000
2025-07-04	1.260	1.290	1.240	1.290	1.250	97,000
2025-07-03	1.240	1.320	1.240	1.260	1.221	291,000
2025-07-02	1.250	1.300	1.240	1.240	1.202	368,000
2025-07-01	1.300	1.330	1.250	1.310	1.270	935,000
2025-06-30	1.340	1.340	1.300	1.330	1.289	72,000
2025-06-27	1.390	1.390	1.300	1.350	1.309	168,000
2025-06-26	1.330	1.350	1.300	1.350	1.309	325,000
2025-06-25	1.380	1.390	1.300	1.350	1.309	674,000
2025-06-24	1.310	1.420	1.310	1.350	1.309	685,000
2025-06-23	1.620	1.620	1.300	1.360	1.318	4,366,000
2025-06-20	1.180	1.690	1.140	1.690	1.638	7,320,000
2025-06-19	1.150	1.180	1.120	1.180	1.144	3,370,000
2025-06-18	1.100	1.150	1.100	1.150	1.115	1,836,000
2025-06-17	1.140	1.140	1.120	1.120	1.086	23,000
2025-06-16	1.110	1.140	1.090	1.140	1.105	1,969,000
2025-06-13	1.100	1.130	1.100	1.130	1.095	474,000
2025-06-11	1.100	1.120	1.090	1.120	1.086	1,316,000
2025-06-10	1.130	1.130	1.110	1.110	1.076	131,000
2025-06-09	1.090	1.130	1.090	1.130	1.095	393,000
2025-06-05	1.100	1.140	1.080	1.120	1.086	1,011,000
2025-06-04	1.100	1.130	1.090	1.120	1.086	1,022,000
2025-06-03	1.130	1.140	1.090	1.120	1.086	1,110,000
2025-06-02	1.130	1.130	1.070	1.130	1.095	1,722,000
2025-05-30	1.090	1.130	1.080	1.130	1.095	3,306,000
2025-05-29	1.070	1.090	1.070	1.080	1.047	1,147,000
2025-05-28	1.100	1.100	1.060	1.070	1.037	347,000
2025-05-27	1.080	1.100	1.070	1.100	1.066	303,000
2025-05-26	1.060	1.070	1.060	1.070	1.037	570,000
2025-05-23	1.020	1.060	1.020	1.060	1.027	575,000
2025-05-22	1.060	1.060	0.900	1.060	1.027	4,453,000
2025-05-21	1.050	1.060	1.050	1.060	1.027	91,000
2025-05-20	1.020	1.060	1.020	1.020	0.989	145,000
2025-05-19	1.030	1.060	1.020	1.060	1.027	1,062,000
2025-05-16	1.060	1.060	1.020	1.020	0.989	3,098,000
2025-05-15	1.040	1.080	1.020	1.070	1.037	336,000
2025-05-14	1.080	1.100	1.070	1.100	1.066	36,000
2025-05-13	1.070	1.080	1.010	1.040	1.008	920,000
2025-05-09	1.040	1.060	1.040	1.060	1.027	154,000
2025-05-08	1.050	1.060	1.050	1.050	1.018	12,000
2025-05-07	1.070	1.100	1.040	1.040	1.008	456,000
2025-05-06	1.090	1.090	1.030	1.060	1.027	1,923,000
2025-05-05	1.100	1.100	1.090	1.090	1.057	129,000
2025-05-02	1.110	1.110	1.090	1.090	1.057	366,000
2025-04-30	1.110	1.110	1.100	1.110	1.076	4,522,000

← NewerPage 6 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.