Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	4.770	4.780	4.710	4.720	4.327	790,000
2024-02-02	4.710	4.790	4.690	4.770	4.373	993,000
2024-02-01	4.840	4.840	4.700	4.700	4.309	1,463,000
2024-01-31	4.830	4.870	4.780	4.840	4.438	1,052,000
2024-01-30	4.750	4.830	4.750	4.830	4.428	588,000
2024-01-29	4.820	4.870	4.740	4.740	4.346	879,000
2024-01-26	4.790	4.870	4.790	4.830	4.428	528,000
2024-01-25	4.840	4.860	4.790	4.790	4.392	1,225,000
2024-01-24	4.870	4.880	4.800	4.840	4.438	1,212,000
2024-01-23	4.890	4.890	4.820	4.870	4.465	757,000
2024-01-22	4.700	4.880	4.700	4.880	4.474	1,621,000
2024-01-19	4.700	4.760	4.610	4.700	4.309	2,755,000
2024-01-18	4.780	4.780	4.590	4.690	4.300	9,349,000
2024-01-17	4.890	4.890	4.780	4.800	4.401	10,932,000
2024-01-16	4.990	5.000	4.900	4.900	4.493	6,195,000
2024-01-15	5.000	5.020	4.930	4.990	4.575	6,769,000
2024-01-12	5.090	5.090	4.980	5.000	4.584	7,298,700
2024-01-11	5.000	5.070	5.000	5.020	4.603	2,601,100
2024-01-10	5.090	5.090	4.970	5.000	4.584	7,583,700
2024-01-09	5.120	5.120	5.070	5.070	4.648	4,589,500
2024-01-08	5.200	5.240	5.060	5.120	4.694	2,224,300
2024-01-05	5.200	5.220	5.120	5.150	4.722	1,328,900
2024-01-04	5.250	5.250	5.180	5.180	4.749	1,995,900
2024-01-03	5.300	5.300	5.220	5.250	4.813	1,033,300
2024-01-02	5.380	5.380	5.220	5.270	4.832	936,600
2023-12-29	5.220	5.480	5.120	5.480	5.024	3,875,600
2023-12-28	5.140	5.220	5.090	5.210	4.777	2,139,100
2023-12-27	5.050	5.140	5.050	5.140	4.713	1,013,300
2023-12-22	5.050	5.090	5.000	5.050	4.630	8,622,300
2023-12-21	5.090	5.100	4.990	5.050	4.630	5,555,200
2023-12-20	5.040	5.100	5.040	5.100	4.676	1,729,300
2023-12-19	5.140	5.140	5.040	5.040	4.621	547,200
2023-12-18	5.150	5.180	5.040	5.060	4.639	1,000,400
2023-12-15	5.150	5.150	5.080	5.150	4.722	5,584,800
2023-12-14	5.050	5.130	5.020	5.100	4.676	6,440,900
2023-12-13	5.100	5.100	5.000	5.050	4.630	982,300
2023-12-12	5.130	5.130	5.020	5.070	4.648	961,500
2023-12-11	5.100	5.130	5.010	5.030	4.612	897,300
2023-12-07	5.130	5.130	5.020	5.100	4.676	1,358,200
2023-12-06	5.250	5.250	5.020	5.100	4.676	876,500
2023-12-05	5.280	5.280	5.100	5.140	4.713	487,600
2023-12-04	5.000	5.280	4.970	5.280	4.841	3,006,400
2023-12-01	5.030	5.090	4.980	5.000	4.584	4,556,800
2023-11-30	5.100	5.100	5.020	5.050	4.630	1,991,300
2023-11-29	5.060	5.200	5.040	5.100	4.676	834,200
2023-11-28	5.100	5.160	5.050	5.060	4.639	3,082,600
2023-11-24	5.120	5.120	5.040	5.070	4.648	1,273,100
2023-11-23	5.140	5.140	5.040	5.110	4.685	1,957,500
2023-11-22	5.130	5.140	5.100	5.140	4.648	652,600
2023-11-21	5.120	5.250	5.100	5.110	4.621	2,746,500
2023-11-20	5.150	5.150	5.110	5.120	4.630	943,300
2023-11-17	5.150	5.240	5.150	5.170	4.676	624,600
2023-11-16	5.250	5.270	5.180	5.190	4.694	1,344,500
2023-11-15	5.240	5.270	5.150	5.200	4.703	796,900
2023-11-14	5.100	5.240	5.090	5.120	4.630	986,900
2023-11-13	5.230	5.240	5.100	5.110	4.621	2,510,800
2023-11-10	5.420	5.440	5.230	5.240	4.739	3,005,600
2023-11-09	5.450	5.470	5.390	5.450	4.929	1,619,500
2023-11-08	5.490	5.490	5.380	5.450	4.929	405,700
2023-11-07	5.460	5.490	5.360	5.490	4.965	539,300

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.