Global Ferronickel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.640	1.690	1.630	1.690	1.690	328,000
2026-10-15	1.700	1.700	1.620	1.640	1.640	503,000
2026-10-14	1.700	1.710	1.700	1.700	1.700	147,000
2026-10-13	1.730	1.740	1.660	1.700	1.700	564,000
2026-10-12	1.720	1.750	1.700	1.720	1.720	410,000
2026-10-09	1.660	1.720	1.650	1.720	1.720	642,000
2026-10-08	1.710	1.770	1.620	1.670	1.670	1,065,000
2026-10-07	1.660	1.700	1.660	1.690	1.690	681,000
2026-10-06	1.650	1.660	1.620	1.650	1.650	784,000
2026-10-05	1.690	1.690	1.650	1.650	1.650	879,000
2026-10-02	1.700	1.720	1.600	1.710	1.710	2,191,000
2026-10-01	1.710	1.750	1.670	1.740	1.740	1,558,000
2026-09-30	1.850	1.870	1.720	1.720	1.720	2,736,000
2026-09-29	1.900	1.900	1.840	1.880	1.880	882,000
2026-09-28	2.020	2.020	1.810	1.900	1.900	2,273,000
2026-09-25	2.000	2.040	1.920	2.000	2.000	925,000
2026-09-24	2.100	2.100	1.900	2.030	2.030	1,978,000
2026-09-23	2.180	2.180	2.050	2.130	2.130	1,565,000
2026-09-22	2.130	2.170	2.100	2.160	2.160	1,187,000
2026-09-21	2.200	2.250	2.110	2.110	2.110	1,264,000
2026-09-18	2.160	2.250	2.110	2.230	2.230	3,240,000
2026-09-17	2.200	2.220	2.150	2.170	2.170	3,991,000
2026-09-16	2.330	2.390	2.170	2.220	2.220	12,529,000
2026-09-15	2.450	2.450	2.290	2.380	2.380	2,272,000
2026-09-14	2.370	2.560	2.370	2.380	2.380	3,921,000
2026-09-11	2.490	2.490	2.320	2.350	2.350	2,688,000
2026-09-10	2.550	2.550	2.360	2.480	2.480	5,935,000
2026-09-09	2.550	2.630	2.550	2.550	2.550	15,755,000
2026-09-08	2.550	2.630	2.470	2.570	2.570	13,026,000
2026-09-07	2.310	2.520	2.310	2.500	2.500	26,114,000
2026-09-04	2.240	2.330	2.230	2.300	2.300	4,528,000
2026-09-03	2.090	2.280	2.090	2.210	2.210	2,202,000
2026-09-02	2.060	2.090	2.030	2.080	2.080	958,000
2026-09-01	2.020	2.050	1.930	2.020	2.020	2,030,000
2026-08-28	2.120	2.130	2.060	2.070	2.070	844,000
2026-08-27	2.130	2.180	2.100	2.180	2.180	846,000
2026-08-26	2.260	2.260	2.120	2.190	2.190	979,000
2026-08-25	2.280	2.280	2.180	2.260	2.260	671,000
2026-08-24	2.300	2.320	2.210	2.280	2.280	1,575,000
2026-08-20	2.100	2.280	2.100	2.280	2.280	3,002,000
2026-08-19	2.150	2.150	2.030	2.100	2.100	1,286,000
2026-08-18	2.110	2.150	2.050	2.150	2.150	350,000
2026-08-17	2.070	2.110	2.030	2.110	2.110	359,000
2026-08-14	2.150	2.170	2.050	2.070	2.070	296,000
2026-08-13	2.160	2.160	2.070	2.150	2.150	1,165,000
2026-08-12	2.070	2.160	2.040	2.160	2.160	1,393,000
2026-08-11	2.130	2.130	2.070	2.090	2.090	1,299,000
2026-08-10	2.110	2.130	2.090	2.120	2.120	913,000
2026-08-07	2.070	2.130	2.070	2.120	2.120	2,023,000
2026-08-06	2.060	2.090	1.990	2.060	2.060	589,000
2026-08-05	2.000	2.050	1.960	2.050	2.050	1,235,000
2026-08-04	1.960	1.990	1.940	1.990	1.990	1,214,000
2026-08-03	1.930	1.940	1.930	1.940	1.940	212,000
2026-07-31	1.920	1.940	1.900	1.940	1.940	610,000
2026-07-30	1.910	1.940	1.890	1.920	1.920	211,000
2026-07-29	1.920	1.940	1.900	1.910	1.910	281,000
2026-07-28	1.940	1.960	1.930	1.960	1.900	763,000
2026-07-27	1.910	1.970	1.910	1.940	1.880	775,000
2026-07-24	1.880	1.900	1.870	1.900	1.842	1,022,000
2026-07-23	1.880	1.920	1.870	1.880	1.822	1,484,000

Page 1 of 3 · 125 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.