Global Ferronickel Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.420 | 1.420 | 1.400 | 1.410 | 1.367 | 516,000 |
| 2024-10-28 | 1.420 | 1.420 | 1.410 | 1.420 | 1.376 | 82,000 |
| 2024-10-25 | 1.450 | 1.450 | 1.420 | 1.420 | 1.376 | 82,000 |
| 2024-10-24 | 1.410 | 1.460 | 1.410 | 1.450 | 1.405 | 57,000 |
| 2024-10-23 | 1.430 | 1.440 | 1.410 | 1.410 | 1.367 | 117,000 |
| 2024-10-22 | 1.430 | 1.450 | 1.400 | 1.450 | 1.405 | 319,000 |
| 2024-10-21 | 1.430 | 1.450 | 1.430 | 1.430 | 1.386 | 204,000 |
| 2024-10-18 | 1.450 | 1.470 | 1.420 | 1.470 | 1.425 | 531,000 |
| 2024-10-17 | 1.460 | 1.470 | 1.400 | 1.470 | 1.425 | 1,156,000 |
| 2024-10-16 | 1.500 | 1.510 | 1.460 | 1.460 | 1.415 | 1,343,000 |
| 2024-10-15 | 1.500 | 1.550 | 1.500 | 1.530 | 1.483 | 870,000 |
| 2024-10-14 | 1.480 | 1.520 | 1.480 | 1.520 | 1.473 | 1,078,000 |
| 2024-10-11 | 1.470 | 1.490 | 1.460 | 1.490 | 1.444 | 251,000 |
| 2024-10-10 | 1.500 | 1.520 | 1.480 | 1.490 | 1.444 | 600,000 |
| 2024-10-09 | 1.470 | 1.490 | 1.460 | 1.490 | 1.444 | 1,152,000 |
| 2024-10-08 | 1.470 | 1.490 | 1.440 | 1.490 | 1.444 | 972,000 |
| 2024-10-07 | 1.470 | 1.480 | 1.400 | 1.480 | 1.435 | 648,000 |
| 2024-10-04 | 1.500 | 1.500 | 1.450 | 1.470 | 1.425 | 721,000 |
| 2024-10-03 | 1.430 | 1.540 | 1.430 | 1.500 | 1.454 | 1,644,000 |
| 2024-10-02 | 1.430 | 1.450 | 1.400 | 1.430 | 1.386 | 1,489,000 |
| 2024-10-01 | 1.450 | 1.460 | 1.430 | 1.430 | 1.386 | 576,000 |
| 2024-09-30 | 1.390 | 1.430 | 1.390 | 1.430 | 1.386 | 466,000 |
| 2024-09-27 | 1.410 | 1.410 | 1.390 | 1.400 | 1.357 | 512,000 |
| 2024-09-26 | 1.410 | 1.410 | 1.370 | 1.400 | 1.357 | 1,002,000 |
| 2024-09-25 | 1.440 | 1.450 | 1.410 | 1.410 | 1.367 | 538,000 |
| 2024-09-24 | 1.400 | 1.400 | 1.360 | 1.390 | 1.347 | 1,199,000 |
| 2024-09-23 | 1.430 | 1.450 | 1.380 | 1.400 | 1.357 | 820,000 |
| 2024-09-20 | 1.430 | 1.450 | 1.420 | 1.420 | 1.376 | 707,000 |
| 2024-09-19 | 1.410 | 1.420 | 1.380 | 1.420 | 1.376 | 3,193,000 |
| 2024-09-18 | 1.350 | 1.400 | 1.320 | 1.400 | 1.357 | 797,000 |
| 2024-09-17 | 1.280 | 1.350 | 1.280 | 1.350 | 1.309 | 2,097,000 |
| 2024-09-16 | 1.290 | 1.290 | 1.270 | 1.290 | 1.250 | 61,000 |
| 2024-09-13 | 1.250 | 1.280 | 1.240 | 1.250 | 1.212 | 683,000 |
| 2024-09-12 | 1.220 | 1.250 | 1.220 | 1.250 | 1.212 | 114,000 |
| 2024-09-11 | 1.260 | 1.260 | 1.210 | 1.250 | 1.212 | 392,000 |
| 2024-09-10 | 1.250 | 1.250 | 1.220 | 1.250 | 1.212 | 998,000 |
| 2024-09-09 | 1.300 | 1.300 | 1.230 | 1.230 | 1.192 | 1,232,000 |
| 2024-09-06 | 1.300 | 1.300 | 1.230 | 1.300 | 1.260 | 1,355,000 |
| 2024-09-05 | 1.330 | 1.330 | 1.250 | 1.280 | 1.241 | 1,671,000 |
| 2024-09-04 | 1.340 | 1.340 | 1.300 | 1.340 | 1.299 | 133,000 |
| 2024-09-03 | 1.300 | 1.340 | 1.260 | 1.340 | 1.299 | 260,000 |
| 2024-09-02 | 1.340 | 1.340 | 1.220 | 1.300 | 1.260 | 3,238,000 |
| 2024-08-30 | 1.350 | 1.370 | 1.310 | 1.360 | 1.318 | 2,735,000 |
| 2024-08-29 | 1.390 | 1.390 | 1.350 | 1.350 | 1.309 | 1,180,000 |
| 2024-08-28 | 1.400 | 1.400 | 1.370 | 1.390 | 1.347 | 1,213,000 |
| 2024-08-27 | 1.420 | 1.440 | 1.370 | 1.400 | 1.357 | 1,148,000 |
| 2024-08-22 | 1.400 | 1.420 | 1.370 | 1.420 | 1.376 | 293,000 |
| 2024-08-21 | 1.470 | 1.470 | 1.380 | 1.400 | 1.357 | 1,806,000 |
| 2024-08-20 | 1.470 | 1.510 | 1.450 | 1.480 | 1.435 | 1,098,000 |
| 2024-08-19 | 1.450 | 1.490 | 1.450 | 1.490 | 1.444 | 550,000 |
| 2024-08-16 | 1.450 | 1.460 | 1.420 | 1.460 | 1.415 | 320,000 |
| 2024-08-15 | 1.430 | 1.460 | 1.400 | 1.430 | 1.386 | 366,000 |
| 2024-08-14 | 1.490 | 1.490 | 1.420 | 1.460 | 1.415 | 379,000 |
| 2024-08-13 | 1.520 | 1.520 | 1.420 | 1.480 | 1.435 | 13,272,000 |
| 2024-08-12 | 1.530 | 1.530 | 1.510 | 1.520 | 1.473 | 137,000 |
| 2024-08-09 | 1.530 | 1.540 | 1.520 | 1.530 | 1.483 | 154,000 |
| 2024-08-08 | 1.530 | 1.540 | 1.520 | 1.540 | 1.493 | 463,000 |
| 2024-08-07 | 1.520 | 1.540 | 1.520 | 1.540 | 1.493 | 391,000 |
| 2024-08-06 | 1.510 | 1.520 | 1.510 | 1.520 | 1.473 | 341,000 |
| 2024-08-05 | 1.510 | 1.560 | 1.510 | 1.510 | 1.464 | 99,000 |
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.