Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.090 | 4.190 | 4.010 | 4.190 | 3.890 | 3,483,000 |
| 2024-05-06 | 4.010 | 4.060 | 3.990 | 4.010 | 3.723 | 694,000 |
| 2024-05-03 | 3.960 | 4.090 | 3.960 | 4.000 | 3.713 | 2,404,000 |
| 2024-05-02 | 4.020 | 4.120 | 3.950 | 3.960 | 3.676 | 1,148,000 |
| 2024-04-30 | 4.050 | 4.120 | 3.940 | 4.020 | 3.732 | 1,407,000 |
| 2024-04-29 | 4.030 | 4.220 | 4.020 | 4.050 | 3.760 | 3,403,000 |
| 2024-04-26 | 4.040 | 4.040 | 3.950 | 4.030 | 3.741 | 1,939,000 |
| 2024-04-25 | 4.000 | 4.030 | 3.900 | 4.030 | 3.741 | 2,090,000 |
| 2024-04-24 | 3.960 | 4.000 | 3.940 | 3.960 | 3.676 | 986,000 |
| 2024-04-23 | 4.010 | 4.030 | 3.850 | 3.990 | 3.704 | 1,419,000 |
| 2024-04-22 | 3.890 | 4.000 | 3.890 | 3.980 | 3.695 | 1,895,000 |
| 2024-04-19 | 3.840 | 3.910 | 3.830 | 3.850 | 3.574 | 842,000 |
| 2024-04-18 | 3.980 | 3.980 | 3.820 | 3.830 | 3.556 | 1,233,000 |
| 2024-04-17 | 4.030 | 4.030 | 3.780 | 3.980 | 3.695 | 2,522,000 |
| 2024-04-16 | 4.080 | 4.090 | 3.870 | 3.970 | 3.686 | 2,898,000 |
| 2024-04-15 | 4.080 | 4.090 | 4.010 | 4.080 | 3.788 | 1,477,000 |
| 2024-04-12 | 4.050 | 4.090 | 4.000 | 4.000 | 3.713 | 928,000 |
| 2024-04-11 | 3.980 | 4.040 | 3.980 | 4.000 | 3.713 | 2,184,000 |
| 2024-04-08 | 3.960 | 3.960 | 3.880 | 3.950 | 3.667 | 1,077,000 |
| 2024-04-05 | 3.920 | 3.940 | 3.880 | 3.930 | 3.648 | 772,000 |
| 2024-04-04 | 3.890 | 3.980 | 3.880 | 3.960 | 3.676 | 912,000 |
| 2024-04-03 | 3.950 | 3.960 | 3.890 | 3.890 | 3.611 | 1,345,000 |
| 2024-04-02 | 3.960 | 4.010 | 3.910 | 3.920 | 3.639 | 1,664,000 |
| 2024-04-01 | 4.010 | 4.030 | 3.920 | 3.920 | 3.639 | 2,013,000 |
| 2024-03-27 | 4.000 | 4.020 | 3.930 | 4.000 | 3.713 | 1,463,000 |
| 2024-03-26 | 3.990 | 4.010 | 3.930 | 4.000 | 3.713 | 1,673,000 |
| 2024-03-25 | 4.080 | 4.090 | 4.000 | 4.030 | 3.695 | 1,799,000 |
| 2024-03-22 | 4.020 | 4.060 | 3.990 | 4.050 | 3.713 | 2,322,000 |
| 2024-03-21 | 3.940 | 4.040 | 3.920 | 4.000 | 3.667 | 1,162,000 |
| 2024-03-20 | 4.080 | 4.080 | 3.860 | 3.930 | 3.603 | 6,785,000 |
| 2024-03-19 | 4.080 | 4.090 | 4.020 | 4.030 | 3.695 | 3,035,000 |
| 2024-03-18 | 4.130 | 4.140 | 4.070 | 4.140 | 3.796 | 3,468,000 |
| 2024-03-15 | 4.150 | 4.200 | 4.050 | 4.140 | 3.796 | 4,732,000 |
| 2024-03-14 | 4.300 | 4.310 | 4.140 | 4.140 | 3.796 | 8,909,000 |
| 2024-03-13 | 4.350 | 4.380 | 4.240 | 4.320 | 3.961 | 2,846,000 |
| 2024-03-12 | 4.250 | 4.380 | 4.250 | 4.320 | 3.961 | 2,251,000 |
| 2024-03-11 | 4.230 | 4.250 | 4.190 | 4.240 | 3.887 | 2,801,000 |
| 2024-03-08 | 4.360 | 4.360 | 4.200 | 4.260 | 3.906 | 4,439,000 |
| 2024-03-07 | 4.500 | 4.500 | 4.340 | 4.380 | 4.016 | 2,100,000 |
| 2024-03-06 | 4.460 | 4.500 | 4.440 | 4.450 | 4.080 | 1,482,000 |
| 2024-03-05 | 4.590 | 4.590 | 4.450 | 4.460 | 4.089 | 4,015,000 |
| 2024-03-04 | 4.540 | 4.570 | 4.500 | 4.550 | 4.172 | 1,153,000 |
| 2024-03-01 | 4.540 | 4.560 | 4.500 | 4.500 | 4.126 | 3,308,000 |
| 2024-02-29 | 4.500 | 4.600 | 4.500 | 4.540 | 4.162 | 1,169,000 |
| 2024-02-28 | 4.500 | 4.530 | 4.460 | 4.500 | 4.126 | 2,591,000 |
| 2024-02-27 | 4.660 | 4.660 | 4.450 | 4.500 | 4.126 | 6,908,000 |
| 2024-02-26 | 4.630 | 4.680 | 4.600 | 4.670 | 4.282 | 813,000 |
| 2024-02-23 | 4.680 | 4.700 | 4.600 | 4.600 | 4.217 | 2,913,000 |
| 2024-02-22 | 4.600 | 4.650 | 4.600 | 4.620 | 4.236 | 1,151,000 |
| 2024-02-21 | 4.640 | 4.640 | 4.580 | 4.600 | 4.217 | 3,497,000 |
| 2024-02-20 | 4.680 | 4.680 | 4.620 | 4.640 | 4.254 | 986,000 |
| 2024-02-19 | 4.650 | 4.680 | 4.640 | 4.650 | 4.263 | 997,000 |
| 2024-02-16 | 4.650 | 4.700 | 4.650 | 4.650 | 4.263 | 11,492,000 |
| 2024-02-15 | 4.670 | 4.720 | 4.650 | 4.650 | 4.263 | 11,041,000 |
| 2024-02-14 | 4.690 | 4.740 | 4.630 | 4.650 | 4.263 | 7,494,000 |
| 2024-02-13 | 4.650 | 4.720 | 4.630 | 4.700 | 4.309 | 1,668,000 |
| 2024-02-12 | 4.680 | 4.700 | 4.630 | 4.650 | 4.263 | 1,957,000 |
| 2024-02-08 | 4.750 | 4.750 | 4.680 | 4.680 | 4.291 | 1,395,000 |
| 2024-02-07 | 4.750 | 4.750 | 4.700 | 4.700 | 4.309 | 1,077,000 |
| 2024-02-06 | 4.780 | 4.780 | 4.650 | 4.760 | 4.364 | 2,420,000 |
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.