Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.110	1.110	1.100	1.110	1.076	4,522,000
2025-04-29	1.150	1.150	1.100	1.120	1.086	2,404,000
2025-04-28	1.150	1.160	1.120	1.120	1.086	1,064,000
2025-04-25	1.150	1.150	1.100	1.150	1.115	83,000
2025-04-24	1.130	1.130	1.100	1.120	1.086	52,000
2025-04-23	1.120	1.150	1.120	1.130	1.095	549,000
2025-04-22	1.130	1.140	1.120	1.120	1.086	36,000
2025-04-21	1.090	1.090	1.090	1.090	1.057	34,000
2025-04-16	1.110	1.110	1.090	1.110	1.076	296,000
2025-04-15	1.100	1.120	1.100	1.120	1.086	40,000
2025-04-14	1.070	1.110	1.070	1.110	1.076	21,000
2025-04-11	1.070	1.080	1.070	1.070	1.037	88,000
2025-04-10	1.070	1.100	1.070	1.070	1.037	370,000
2025-04-08	1.060	1.060	1.060	1.060	1.027	391,000
2025-04-07	1.120	1.120	1.060	1.060	1.027	267,000
2025-04-04	1.090	1.130	1.090	1.130	1.095	223,000
2025-04-03	1.120	1.120	1.120	1.120	1.086	23,000
2025-04-02	1.140	1.150	1.090	1.130	1.095	1,761,000
2025-03-31	1.110	1.150	1.080	1.140	1.105	970,000
2025-03-28	1.120	1.140	1.080	1.100	1.066	21,376,000
2025-03-27	1.120	1.130	1.090	1.120	1.086	402,000
2025-03-26	1.080	1.120	1.080	1.120	1.086	276,000
2025-03-25	1.090	1.140	1.070	1.120	1.086	1,276,000
2025-03-24	1.100	1.160	1.080	1.140	1.105	1,149,000
2025-03-21	1.120	1.140	1.100	1.100	1.066	2,823,000
2025-03-20	1.130	1.160	1.110	1.120	1.086	3,022,000
2025-03-19	1.150	1.170	1.120	1.150	1.115	683,000
2025-03-18	1.120	1.160	1.110	1.160	1.124	486,000
2025-03-17	1.170	1.170	1.120	1.120	1.086	228,000
2025-03-14	1.150	1.180	1.140	1.140	1.105	369,000
2025-03-13	1.120	1.160	1.120	1.150	1.115	996,000
2025-03-12	1.120	1.140	1.110	1.120	1.086	456,000
2025-03-11	1.150	1.150	1.120	1.130	1.095	1,587,000
2025-03-10	1.140	1.200	1.140	1.150	1.115	2,888,000
2025-03-07	1.140	1.150	1.100	1.140	1.105	396,000
2025-03-06	1.090	1.140	1.090	1.140	1.105	233,000
2025-03-05	1.100	1.100	1.090	1.100	1.066	144,000
2025-03-04	1.100	1.100	1.090	1.100	1.066	879,000
2025-03-03	1.130	1.130	1.100	1.100	1.066	103,000
2025-02-28	1.100	1.130	1.090	1.120	1.086	71,000
2025-02-27	1.100	1.100	1.100	1.100	1.066	53,000
2025-02-26	1.090	1.130	1.090	1.130	1.095	41,000
2025-02-25	1.090	1.130	1.090	1.090	1.057	127,000
2025-02-24	1.100	1.100	1.090	1.090	1.057	114,000
2025-02-21	1.150	1.150	1.100	1.100	1.066	542,000
2025-02-20	1.160	1.160	1.130	1.130	1.095	90,000
2025-02-19	1.130	1.150	1.110	1.150	1.115	69,000
2025-02-18	1.130	1.180	1.130	1.140	1.105	442,000
2025-02-17	1.120	1.130	1.100	1.130	1.095	493,000
2025-02-14	1.100	1.110	1.090	1.100	1.066	638,000
2025-02-13	1.090	1.110	1.090	1.100	1.066	397,000
2025-02-12	1.060	1.080	1.060	1.080	1.047	233,000
2025-02-11	1.060	1.070	1.060	1.070	1.037	767,000
2025-02-10	1.060	1.080	1.050	1.050	1.018	688,000
2025-02-07	1.060	1.060	1.040	1.060	1.027	287,000
2025-02-06	1.010	1.050	1.010	1.050	1.018	155,000
2025-02-05	1.040	1.040	1.010	1.020	0.989	105,000
2025-02-04	1.010	1.030	1.010	1.010	0.979	177,000
2025-02-03	1.000	1.010	0.990	1.010	0.979	168,000
2025-01-31	1.010	1.020	0.990	1.000	0.969	1,327,000

← NewerPage 7 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.