Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.000 | 1.020 | 1.000 | 1.010 | 0.979 | 461,000 |
| 2025-01-28 | 1.000 | 1.020 | 1.000 | 1.000 | 0.969 | 196,000 |
| 2025-01-27 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 216,000 |
| 2025-01-24 | 1.000 | 1.030 | 1.000 | 1.020 | 0.989 | 315,000 |
| 2025-01-23 | 1.040 | 1.060 | 0.990 | 1.000 | 0.969 | 5,642,000 |
| 2025-01-22 | 1.070 | 1.070 | 1.040 | 1.040 | 1.008 | 201,000 |
| 2025-01-21 | 1.100 | 1.100 | 1.040 | 1.040 | 1.008 | 471,000 |
| 2025-01-20 | 1.080 | 1.100 | 1.070 | 1.100 | 1.066 | 609,000 |
| 2025-01-17 | 1.030 | 1.080 | 1.010 | 1.070 | 1.037 | 1,229,000 |
| 2025-01-16 | 0.990 | 1.030 | 0.990 | 1.020 | 0.989 | 447,000 |
| 2025-01-15 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 790,000 |
| 2025-01-14 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 766,000 |
| 2025-01-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 793,000 |
| 2025-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 2,582,000 |
| 2025-01-09 | 1.000 | 1.000 | 0.990 | 0.990 | 0.960 | 705,000 |
| 2025-01-08 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 2,479,000 |
| 2025-01-07 | 1.000 | 1.000 | 0.980 | 0.990 | 0.960 | 1,845,000 |
| 2025-01-06 | 1.000 | 1.000 | 0.960 | 1.000 | 0.969 | 4,241,000 |
| 2025-01-03 | 1.040 | 1.040 | 1.000 | 1.010 | 0.979 | 16,376,000 |
| 2025-01-02 | 1.040 | 1.040 | 1.020 | 1.040 | 1.008 | 1,692,000 |
| 2024-12-27 | 1.030 | 1.040 | 1.030 | 1.040 | 1.008 | 1,250,000 |
| 2024-12-26 | 1.040 | 1.040 | 1.020 | 1.040 | 1.008 | 770,000 |
| 2024-12-23 | 1.040 | 1.080 | 1.030 | 1.040 | 1.008 | 225,000 |
| 2024-12-20 | 1.100 | 1.100 | 1.040 | 1.040 | 1.008 | 760,000 |
| 2024-12-19 | 1.110 | 1.110 | 1.050 | 1.050 | 1.018 | 379,000 |
| 2024-12-18 | 1.130 | 1.130 | 1.000 | 1.100 | 1.066 | 824,000 |
| 2024-12-17 | 1.140 | 1.140 | 1.110 | 1.120 | 1.086 | 371,000 |
| 2024-12-16 | 1.150 | 1.160 | 1.140 | 1.140 | 1.105 | 781,000 |
| 2024-12-13 | 1.180 | 1.180 | 1.140 | 1.140 | 1.105 | 1,239,000 |
| 2024-12-12 | 1.190 | 1.190 | 1.180 | 1.190 | 1.153 | 810,000 |
| 2024-12-11 | 1.200 | 1.200 | 1.160 | 1.190 | 1.153 | 720,000 |
| 2024-12-10 | 1.200 | 1.200 | 1.190 | 1.200 | 1.163 | 394,000 |
| 2024-12-09 | 1.190 | 1.200 | 1.180 | 1.200 | 1.163 | 278,000 |
| 2024-12-06 | 1.190 | 1.200 | 1.190 | 1.190 | 1.153 | 289,000 |
| 2024-12-05 | 1.190 | 1.200 | 1.190 | 1.190 | 1.153 | 77,000 |
| 2024-12-04 | 1.200 | 1.200 | 1.180 | 1.200 | 1.163 | 778,000 |
| 2024-12-03 | 1.230 | 1.230 | 1.210 | 1.230 | 1.192 | 167,000 |
| 2024-12-02 | 1.210 | 1.230 | 1.210 | 1.230 | 1.192 | 226,000 |
| 2024-11-29 | 1.250 | 1.330 | 1.210 | 1.210 | 1.173 | 1,266,000 |
| 2024-11-28 | 1.270 | 1.270 | 1.250 | 1.250 | 1.212 | 78,000 |
| 2024-11-27 | 1.280 | 1.280 | 1.260 | 1.260 | 1.221 | 18,000 |
| 2024-11-26 | 1.270 | 1.300 | 1.240 | 1.300 | 1.260 | 324,000 |
| 2024-11-25 | 1.300 | 1.300 | 1.250 | 1.270 | 1.231 | 1,225,000 |
| 2024-11-22 | 1.300 | 1.300 | 1.270 | 1.300 | 1.260 | 171,000 |
| 2024-11-21 | 1.290 | 1.290 | 1.280 | 1.290 | 1.250 | 79,000 |
| 2024-11-20 | 1.310 | 1.320 | 1.280 | 1.280 | 1.241 | 391,000 |
| 2024-11-19 | 1.340 | 1.340 | 1.280 | 1.300 | 1.260 | 897,000 |
| 2024-11-18 | 1.350 | 1.350 | 1.320 | 1.330 | 1.289 | 578,000 |
| 2024-11-15 | 1.360 | 1.430 | 1.320 | 1.430 | 1.386 | 30,000 |
| 2024-11-14 | 1.360 | 1.380 | 1.300 | 1.360 | 1.318 | 897,000 |
| 2024-11-13 | 1.400 | 1.400 | 1.370 | 1.390 | 1.347 | 35,000 |
| 2024-11-12 | 1.410 | 1.410 | 1.370 | 1.400 | 1.357 | 224,000 |
| 2024-11-11 | 1.440 | 1.440 | 1.370 | 1.370 | 1.328 | 402,000 |
| 2024-11-08 | 1.440 | 1.450 | 1.390 | 1.450 | 1.405 | 648,000 |
| 2024-11-07 | 1.390 | 1.450 | 1.370 | 1.450 | 1.405 | 266,000 |
| 2024-11-06 | 1.440 | 1.440 | 1.370 | 1.400 | 1.357 | 88,000 |
| 2024-11-05 | 1.410 | 1.440 | 1.400 | 1.400 | 1.357 | 200,000 |
| 2024-11-04 | 1.380 | 1.410 | 1.380 | 1.410 | 1.367 | 103,000 |
| 2024-10-31 | 1.380 | 1.410 | 1.380 | 1.410 | 1.367 | 59,000 |
| 2024-10-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.367 | 8,000 |
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.