Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	6.170	6.180	6.010	6.150	5.562	4,397,500
2023-05-11	6.340	6.430	6.170	6.190	5.598	12,430,900
2023-05-10	6.500	6.550	6.330	6.340	5.734	11,087,700
2023-05-09	6.510	6.630	6.510	6.580	5.951	375,600
2023-05-08	6.570	6.650	6.510	6.510	5.887	2,289,400
2023-05-05	6.650	6.720	6.520	6.550	5.923	2,773,300
2023-05-04	6.480	6.600	6.450	6.600	5.969	1,749,500
2023-05-03	6.580	6.690	6.440	6.470	5.851	3,979,800
2023-05-02	6.630	6.830	6.580	6.580	5.951	4,352,900
2023-04-28	6.610	6.720	6.450	6.620	5.987	16,156,400
2023-04-27	7.000	7.100	6.600	6.600	5.969	52,210,000
2023-04-26	6.900	7.120	6.850	7.050	6.376	3,629,800
2023-04-25	6.770	7.040	6.770	7.040	6.367	6,289,100
2023-04-24	6.680	6.750	6.600	6.720	6.077	1,054,400
2023-04-20	6.840	6.900	6.590	6.710	6.068	7,166,800
2023-04-19	6.930	6.980	6.830	6.840	6.186	1,154,500
2023-04-18	7.030	7.030	6.870	6.910	6.249	3,040,100
2023-04-17	7.120	7.150	6.920	7.000	6.330	3,931,700
2023-04-14	6.900	7.130	6.840	7.070	6.394	9,862,400
2023-04-13	6.550	6.880	6.550	6.800	6.150	8,490,100
2023-04-12	6.500	6.580	6.360	6.500	5.878	3,903,600
2023-04-11	6.600	6.600	6.500	6.500	5.878	949,500
2023-04-05	6.410	6.580	6.410	6.520	5.896	538,500
2023-04-04	6.600	6.600	6.320	6.410	5.797	3,077,700
2023-04-03	6.750	6.750	6.450	6.500	5.878	1,848,400
2023-03-31	6.610	6.770	6.610	6.750	6.104	4,782,600
2023-03-30	6.600	6.700	6.570	6.610	5.978	3,905,900
2023-03-29	6.540	6.560	6.480	6.540	5.914	1,757,900
2023-03-28	6.490	6.570	6.470	6.540	5.914	1,475,900
2023-03-27	6.650	6.650	6.420	6.550	5.923	3,228,500
2023-03-24	6.600	6.610	6.560	6.610	5.978	4,842,500
2023-03-23	6.680	6.720	6.530	6.700	5.905	4,621,200
2023-03-22	6.690	6.800	6.640	6.710	5.914	5,870,600
2023-03-21	6.500	6.670	6.500	6.660	5.870	3,836,200
2023-03-20	6.580	6.650	6.320	6.400	5.641	10,390,100
2023-03-17	6.690	6.990	6.510	6.510	5.738	52,095,398
2023-03-16	6.870	6.870	6.400	6.690	5.897	4,187,200
2023-03-15	7.040	7.170	6.800	6.800	5.994	4,208,000
2023-03-14	7.260	7.290	6.890	7.040	6.205	8,139,800
2023-03-13	7.390	7.390	7.150	7.260	6.399	3,243,100
2023-03-10	7.270	7.440	7.260	7.420	6.540	1,953,400
2023-03-09	7.350	7.610	7.260	7.470	6.584	5,843,700
2023-03-08	7.580	7.580	7.290	7.350	6.478	5,425,100
2023-03-07	7.750	7.870	7.520	7.650	6.743	11,141,800
2023-03-06	7.620	7.740	7.620	7.700	6.787	7,130,600
2023-03-03	7.200	7.630	7.120	7.620	6.716	18,881,000
2023-03-02	7.100	7.210	7.100	7.180	6.328	2,987,100
2023-03-01	7.030	7.100	6.920	7.080	6.240	2,861,600
2023-02-28	7.070	7.120	6.960	7.030	6.196	10,591,500
2023-02-27	7.280	7.280	6.900	7.000	6.170	12,300,500
2023-02-23	7.380	7.380	7.220	7.320	6.452	2,620,300
2023-02-22	7.300	7.300	7.110	7.280	6.417	2,613,000
2023-02-21	7.170	7.450	7.170	7.330	6.461	3,704,600
2023-02-20	7.240	7.380	7.070	7.160	6.311	8,614,500
2023-02-17	7.360	7.430	7.180	7.290	6.425	7,845,200
2023-02-16	7.600	7.810	7.340	7.360	6.487	7,987,900
2023-02-15	7.550	7.600	7.430	7.520	6.628	4,512,400
2023-02-14	7.400	7.630	7.380	7.550	6.655	11,155,500
2023-02-13	7.390	7.570	7.320	7.400	6.522	10,175,600
2023-02-10	7.500	7.550	7.270	7.420	6.540	13,266,300

← NewerPage 15 of 21 · 1,226 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.