Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	5.900	5.950	5.780	5.850	5.290	1,522,900
2023-08-04	5.880	5.900	5.680	5.900	5.336	6,875,600
2023-08-03	6.140	6.200	5.850	5.920	5.354	7,562,700
2023-08-02	6.340	6.340	6.100	6.140	5.553	1,198,700
2023-08-01	6.350	6.400	6.260	6.340	5.734	1,350,100
2023-07-31	6.300	6.400	6.270	6.350	5.743	2,157,400
2023-07-28	6.200	6.270	6.200	6.270	5.670	1,812,200
2023-07-27	6.220	6.300	6.110	6.130	5.544	4,471,200
2023-07-26	6.000	6.270	6.000	6.250	5.652	8,507,500
2023-07-25	5.900	6.000	5.880	5.960	5.390	700,300
2023-07-24	5.980	5.980	5.860	5.900	5.336	339,700
2023-07-21	5.980	6.000	5.890	5.930	5.363	610,900
2023-07-20	5.880	5.950	5.850	5.940	5.372	7,746,200
2023-07-19	5.900	5.900	5.840	5.870	5.309	1,066,900
2023-07-18	6.000	6.000	5.830	5.840	5.281	1,696,500
2023-07-17	6.000	6.060	5.980	6.010	5.435	349,100
2023-07-14	6.090	6.090	6.000	6.000	5.426	1,346,600
2023-07-13	5.970	6.110	5.950	6.080	5.498	3,687,600
2023-07-12	5.950	5.970	5.900	5.970	5.399	344,300
2023-07-11	5.880	5.960	5.860	5.960	5.390	410,100
2023-07-10	5.970	5.970	5.800	5.880	5.318	718,300
2023-07-07	5.990	6.000	5.900	5.980	5.408	950,900
2023-07-06	5.950	6.000	5.950	5.990	5.417	360,100
2023-07-05	5.980	6.000	5.910	5.930	5.363	406,400
2023-07-04	6.030	6.050	5.930	5.980	5.408	697,500
2023-07-03	5.970	6.030	5.950	6.000	5.426	889,300
2023-06-30	5.920	6.000	5.920	5.980	5.408	288,200
2023-06-29	5.900	5.920	5.860	5.910	5.345	1,759,600
2023-06-27	6.050	6.050	5.900	5.910	5.345	6,764,600
2023-06-26	5.880	6.080	5.840	6.080	5.498	2,939,000
2023-06-23	5.790	5.850	5.700	5.830	5.272	545,000
2023-06-22	5.870	5.890	5.600	5.740	5.191	4,333,700
2023-06-21	5.880	5.920	5.760	5.860	5.300	848,100
2023-06-20	5.900	5.930	5.790	5.880	5.318	3,062,500
2023-06-19	5.850	5.900	5.770	5.900	5.336	5,322,900
2023-06-16	5.770	5.840	5.720	5.750	5.200	4,991,700
2023-06-15	5.900	5.970	5.710	5.720	5.173	3,366,800
2023-06-14	5.940	6.000	5.810	5.830	5.272	2,785,300
2023-06-13	6.000	6.000	5.840	5.900	5.336	3,829,000
2023-06-09	5.970	6.060	5.950	6.000	5.426	4,174,900
2023-06-08	6.020	6.040	5.890	5.970	5.399	637,200
2023-06-07	6.010	6.040	5.970	6.000	5.426	731,500
2023-06-06	5.950	6.000	5.950	5.990	5.417	2,863,600
2023-06-05	5.970	6.000	5.900	5.950	5.381	805,600
2023-06-02	6.000	6.010	5.800	5.960	5.390	4,202,900
2023-06-01	5.990	5.990	5.890	5.940	5.372	662,400
2023-05-31	6.000	6.000	5.850	6.000	5.426	4,216,400
2023-05-30	6.030	6.030	5.920	6.000	5.426	947,400
2023-05-29	6.090	6.090	6.000	6.030	5.453	1,842,900
2023-05-26	5.900	6.100	5.880	6.000	5.426	2,925,300
2023-05-25	5.970	5.980	5.870	5.950	5.381	1,100,100
2023-05-24	5.940	5.940	5.850	5.900	5.336	730,700
2023-05-23	5.970	5.970	5.880	5.950	5.381	669,600
2023-05-22	5.970	5.970	5.890	5.960	5.390	841,000
2023-05-19	5.980	6.000	5.910	5.940	5.372	3,602,400
2023-05-18	5.900	6.020	5.870	5.990	5.417	8,368,700
2023-05-17	6.030	6.030	5.830	5.850	5.290	14,113,500
2023-05-16	6.170	6.190	6.020	6.050	5.471	3,876,400
2023-05-15	6.100	6.270	6.060	6.220	5.625	1,480,600
2023-05-12	6.170	6.180	6.010	6.150	5.562	4,397,500

← NewerPage 14 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.