Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.380 | 3.390 | 3.320 | 3.330 | 3.091 | 2,223,000 |
| 2024-08-01 | 3.370 | 3.480 | 3.370 | 3.420 | 3.175 | 1,105,000 |
| 2024-07-31 | 3.310 | 3.350 | 3.310 | 3.350 | 3.110 | 482,000 |
| 2024-07-30 | 3.320 | 3.370 | 3.300 | 3.300 | 3.064 | 979,000 |
| 2024-07-29 | 3.410 | 3.410 | 3.280 | 3.300 | 3.064 | 8,899,000 |
| 2024-07-26 | 3.460 | 3.460 | 3.300 | 3.380 | 3.138 | 2,887,000 |
| 2024-07-25 | 3.540 | 3.540 | 3.450 | 3.450 | 3.203 | 3,129,000 |
| 2024-07-23 | 3.550 | 3.580 | 3.500 | 3.550 | 3.296 | 1,180,000 |
| 2024-07-22 | 3.690 | 3.690 | 3.500 | 3.500 | 3.249 | 2,784,000 |
| 2024-07-19 | 3.630 | 3.710 | 3.620 | 3.620 | 3.361 | 1,448,000 |
| 2024-07-18 | 3.660 | 3.710 | 3.620 | 3.620 | 3.361 | 1,495,000 |
| 2024-07-17 | 3.720 | 3.720 | 3.650 | 3.650 | 3.389 | 624,000 |
| 2024-07-16 | 3.700 | 3.730 | 3.650 | 3.650 | 3.389 | 973,000 |
| 2024-07-15 | 3.660 | 3.720 | 3.660 | 3.680 | 3.416 | 954,000 |
| 2024-07-12 | 3.680 | 3.710 | 3.660 | 3.660 | 3.398 | 954,000 |
| 2024-07-11 | 3.730 | 3.740 | 3.670 | 3.670 | 3.407 | 1,121,000 |
| 2024-07-10 | 3.690 | 3.720 | 3.670 | 3.670 | 3.407 | 1,162,000 |
| 2024-07-09 | 3.680 | 3.720 | 3.670 | 3.680 | 3.416 | 652,000 |
| 2024-07-08 | 3.680 | 3.720 | 3.650 | 3.660 | 3.398 | 1,090,000 |
| 2024-07-05 | 3.690 | 3.740 | 3.650 | 3.650 | 3.389 | 884,000 |
| 2024-07-04 | 3.750 | 3.750 | 3.680 | 3.680 | 3.416 | 1,038,000 |
| 2024-07-03 | 3.790 | 3.800 | 3.660 | 3.680 | 3.416 | 1,312,000 |
| 2024-07-02 | 3.770 | 3.800 | 3.750 | 3.800 | 3.528 | 813,000 |
| 2024-07-01 | 3.710 | 3.800 | 3.710 | 3.710 | 3.444 | 547,000 |
| 2024-06-28 | 3.760 | 3.800 | 3.710 | 3.710 | 3.444 | 1,911,000 |
| 2024-06-27 | 3.840 | 3.870 | 3.750 | 3.750 | 3.481 | 1,082,000 |
| 2024-06-26 | 3.790 | 3.840 | 3.750 | 3.800 | 3.528 | 1,319,000 |
| 2024-06-25 | 3.840 | 3.840 | 3.750 | 3.790 | 3.518 | 3,305,000 |
| 2024-06-24 | 3.820 | 3.840 | 3.800 | 3.840 | 3.565 | 2,581,000 |
| 2024-06-21 | 4.050 | 4.050 | 3.820 | 3.820 | 3.546 | 3,336,000 |
| 2024-06-20 | 3.920 | 4.070 | 3.840 | 4.070 | 3.778 | 1,095,000 |
| 2024-06-19 | 3.920 | 3.920 | 3.860 | 3.860 | 3.583 | 1,327,000 |
| 2024-06-18 | 3.900 | 3.940 | 3.850 | 3.920 | 3.639 | 578,000 |
| 2024-06-14 | 3.900 | 3.970 | 3.870 | 3.870 | 3.593 | 1,941,000 |
| 2024-06-13 | 3.930 | 3.940 | 3.900 | 3.900 | 3.621 | 4,092,000 |
| 2024-06-11 | 3.990 | 4.010 | 3.950 | 3.950 | 3.667 | 1,064,000 |
| 2024-06-10 | 3.980 | 4.040 | 3.930 | 3.990 | 3.704 | 679,000 |
| 2024-06-07 | 4.020 | 4.090 | 3.990 | 3.990 | 3.704 | 1,829,000 |
| 2024-06-06 | 4.050 | 4.090 | 3.990 | 4.000 | 3.713 | 3,890,000 |
| 2024-06-05 | 4.110 | 4.190 | 4.030 | 4.050 | 3.760 | 1,234,000 |
| 2024-06-04 | 4.190 | 4.190 | 4.050 | 4.110 | 3.816 | 1,127,000 |
| 2024-06-03 | 4.060 | 4.130 | 4.040 | 4.130 | 3.834 | 5,507,000 |
| 2024-05-31 | 4.070 | 4.090 | 4.050 | 4.050 | 3.760 | 5,394,000 |
| 2024-05-30 | 4.060 | 4.100 | 4.040 | 4.100 | 3.806 | 12,856,000 |
| 2024-05-29 | 4.120 | 4.120 | 4.040 | 4.100 | 3.806 | 7,537,000 |
| 2024-05-28 | 4.050 | 4.140 | 4.010 | 4.120 | 3.825 | 6,755,000 |
| 2024-05-27 | 4.210 | 4.320 | 3.880 | 4.030 | 3.741 | 9,046,000 |
| 2024-05-24 | 4.280 | 4.290 | 4.180 | 4.290 | 3.983 | 668,000 |
| 2024-05-23 | 4.300 | 4.320 | 4.150 | 4.320 | 4.011 | 4,088,000 |
| 2024-05-22 | 4.450 | 4.450 | 4.260 | 4.320 | 4.011 | 3,305,000 |
| 2024-05-21 | 4.480 | 4.550 | 4.400 | 4.460 | 4.140 | 8,462,000 |
| 2024-05-20 | 4.100 | 4.470 | 4.050 | 4.460 | 4.140 | 15,754,000 |
| 2024-05-17 | 4.100 | 4.100 | 3.990 | 4.060 | 3.769 | 1,513,000 |
| 2024-05-16 | 3.960 | 4.030 | 3.960 | 4.000 | 3.713 | 1,919,000 |
| 2024-05-15 | 4.080 | 4.080 | 3.890 | 3.950 | 3.667 | 3,081,000 |
| 2024-05-14 | 4.060 | 4.180 | 4.010 | 4.040 | 3.751 | 3,678,000 |
| 2024-05-13 | 4.160 | 4.170 | 4.010 | 4.020 | 3.732 | 2,132,000 |
| 2024-05-10 | 4.190 | 4.230 | 4.130 | 4.170 | 3.871 | 996,000 |
| 2024-05-09 | 4.220 | 4.220 | 4.130 | 4.200 | 3.899 | 1,260,000 |
| 2024-05-08 | 4.200 | 4.310 | 4.120 | 4.230 | 3.927 | 3,196,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.1400 PHP |
| 2025-11-27 | 0.0700 PHP |
| 2025-03-12 | 0.0660 PHP |
| 2024-03-26 | 0.0500 PHP |
| 2023-11-23 | 0.0700 PHP |
| 2023-03-24 | 0.1700 PHP |
| 2022-11-21 | 0.2300 PHP |
| 2022-03-21 | 0.0500 PHP |
| 2021-11-15 | 0.2200 PHP |
| 2021-03-22 | 0.1400 PHP |
| 2020-08-18 | 0.2200 PHP |
| 2020-03-24 | 0.0800 PHP |
| 2019-03-25 | 0.0700 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.