Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	5.500	5.530	5.430	5.450	4.929	652,400
2023-11-03	5.450	5.510	5.380	5.480	4.956	600,600
2023-10-31	5.330	5.470	5.320	5.450	4.929	1,418,000
2023-10-27	5.400	5.410	5.320	5.350	4.838	571,300
2023-10-26	5.470	5.500	5.320	5.410	4.893	3,457,300
2023-10-25	5.450	5.510	5.410	5.470	4.947	2,058,600
2023-10-24	5.540	5.540	5.460	5.500	4.974	3,183,200
2023-10-23	5.500	5.550	5.480	5.500	4.974	556,300
2023-10-20	5.700	5.700	5.500	5.580	5.046	3,992,200
2023-10-19	5.740	5.800	5.650	5.700	5.155	3,429,900
2023-10-18	5.940	5.980	5.730	5.730	5.182	23,094,801
2023-10-17	5.950	5.990	5.880	5.940	5.372	3,161,300
2023-10-16	5.890	5.950	5.850	5.940	5.372	1,867,900
2023-10-13	5.940	5.940	5.840	5.900	5.336	599,800
2023-10-12	5.940	6.000	5.850	5.910	5.345	2,483,300
2023-10-11	5.990	6.080	5.950	5.950	5.381	6,803,400
2023-10-10	5.990	5.990	5.940	5.950	5.381	2,529,200
2023-10-09	6.000	6.000	5.920	5.980	5.408	2,446,200
2023-10-06	5.960	6.000	5.900	6.000	5.426	1,418,400
2023-10-05	6.170	6.170	5.920	5.990	5.417	9,171,300
2023-10-04	6.050	6.220	6.000	6.190	5.598	29,410,301
2023-10-03	5.910	6.480	5.770	6.480	5.860	128,106,492
2023-10-02	6.080	6.080	5.770	5.850	5.290	27,334,900
2023-09-29	6.060	6.230	6.060	6.120	5.535	46,277,898
2023-09-28	5.430	5.450	5.310	5.400	4.884	1,957,500
2023-09-27	5.360	5.440	5.350	5.400	4.884	1,897,000
2023-09-26	5.280	5.400	5.250	5.370	4.856	2,337,300
2023-09-25	5.270	5.360	5.270	5.270	4.766	832,800
2023-09-22	5.150	5.260	5.110	5.260	4.757	1,378,600
2023-09-21	5.210	5.230	5.110	5.150	4.657	1,134,600
2023-09-20	5.230	5.230	5.110	5.200	4.703	640,000
2023-09-19	5.130	5.180	5.120	5.160	4.666	4,685,400
2023-09-18	5.320	5.340	5.100	5.100	4.612	2,436,500
2023-09-15	5.290	5.340	5.240	5.300	4.793	1,798,000
2023-09-14	5.160	5.290	5.110	5.290	4.784	1,975,100
2023-09-13	5.160	5.160	5.140	5.160	4.666	1,681,000
2023-09-12	5.190	5.200	5.060	5.160	4.666	1,883,200
2023-09-11	5.200	5.200	5.080	5.090	4.603	724,600
2023-09-08	5.110	5.190	5.110	5.120	4.630	166,000
2023-09-07	5.200	5.200	5.100	5.100	4.612	521,100
2023-09-06	5.350	5.350	5.100	5.180	4.685	2,527,300
2023-09-05	5.330	5.400	5.300	5.320	4.811	1,553,900
2023-09-04	5.230	5.320	5.220	5.300	4.793	2,812,900
2023-09-01	5.190	5.220	5.150	5.190	4.694	1,628,700
2023-08-31	5.100	5.160	5.080	5.150	4.657	1,317,900
2023-08-30	5.080	5.150	5.080	5.080	4.594	1,579,100
2023-08-29	5.080	5.150	5.070	5.080	4.594	3,464,300
2023-08-25	5.090	5.100	5.070	5.080	4.594	1,038,100
2023-08-24	5.040	5.130	5.040	5.050	4.567	3,175,900
2023-08-23	5.030	5.070	5.010	5.020	4.540	1,345,700
2023-08-22	5.060	5.090	5.010	5.010	4.531	2,299,300
2023-08-18	5.100	5.100	5.020	5.030	4.549	1,612,400
2023-08-17	5.120	5.120	4.990	5.020	4.540	16,405,600
2023-08-16	5.280	5.280	5.080	5.090	4.603	4,559,800
2023-08-15	5.260	5.290	5.150	5.180	4.685	2,489,000
2023-08-14	5.390	5.390	5.200	5.260	4.757	4,135,400
2023-08-11	5.400	5.400	5.300	5.320	4.811	3,303,600
2023-08-10	5.710	5.730	5.240	5.260	4.757	17,469,900
2023-08-09	5.750	5.780	5.680	5.710	5.164	1,386,600
2023-08-08	5.850	5.920	5.730	5.750	5.200	2,572,700

← NewerPage 13 of 21 · 1,225 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.