Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	7.440	7.600	7.410	7.570	6.672	19,141,400
2023-02-08	7.150	7.440	7.150	7.440	6.558	31,372,100
2023-02-07	6.980	7.190	6.900	7.130	6.284	13,150,500
2023-02-06	6.680	7.020	6.620	6.990	6.161	7,597,000
2023-02-03	6.700	6.780	6.620	6.780	5.976	5,305,800
2023-02-02	6.460	6.780	6.460	6.780	5.976	5,800,200
2023-02-01	6.310	6.570	6.310	6.430	5.667	8,003,800
2023-01-31	6.650	6.710	6.290	6.290	5.544	16,710,100
2023-01-30	6.820	6.820	6.510	6.640	5.853	8,703,900
2023-01-27	6.820	7.000	6.810	6.830	6.020	2,460,900
2023-01-26	7.100	7.100	6.840	6.840	6.029	10,538,900
2023-01-25	7.160	7.280	7.140	7.140	6.293	7,753,900
2023-01-24	6.990	7.220	6.970	7.160	6.311	8,128,000
2023-01-23	7.100	7.120	6.840	6.970	6.143	3,846,500
2023-01-20	7.000	7.180	7.000	7.090	6.249	15,633,900
2023-01-19	6.800	6.990	6.760	6.970	6.143	11,235,600
2023-01-18	6.820	6.820	6.740	6.780	5.976	2,445,500
2023-01-17	6.900	6.940	6.600	6.820	6.011	5,722,400
2023-01-16	6.750	6.940	6.750	6.830	6.020	6,397,100
2023-01-13	6.720	6.800	6.610	6.750	5.949	6,611,900
2023-01-12	6.700	6.820	6.600	6.600	5.817	9,867,200
2023-01-11	6.570	6.850	6.570	6.760	5.958	14,474,500
2023-01-10	6.710	6.790	6.520	6.570	5.791	7,340,000
2023-01-09	6.320	6.800	6.320	6.710	5.914	20,976,699
2023-01-06	6.400	6.430	6.200	6.290	5.544	7,354,700
2023-01-05	6.380	6.460	6.300	6.430	5.667	12,350,100
2023-01-04	6.190	6.550	6.120	6.490	5.720	17,478,600
2023-01-03	5.850	6.190	5.850	6.190	5.456	11,866,700
2022-12-29	5.700	5.850	5.700	5.840	5.147	10,299,700
2022-12-28	5.660	5.700	5.530	5.700	5.024	4,183,000
2022-12-27	5.480	5.610	5.480	5.590	4.927	864,300
2022-12-23	5.580	5.580	5.450	5.460	4.812	473,000
2022-12-22	5.620	5.670	5.470	5.470	4.821	1,896,600
2022-12-21	5.450	5.640	5.450	5.600	4.936	3,339,800
2022-12-20	5.350	5.440	5.300	5.420	4.777	2,339,700
2022-12-19	5.370	5.460	5.280	5.330	4.698	3,824,900
2022-12-16	5.550	5.550	5.270	5.270	4.645	32,813,500
2022-12-15	5.600	5.700	5.530	5.560	4.901	3,348,700
2022-12-14	5.610	5.720	5.600	5.610	4.945	2,425,000
2022-12-13	5.810	5.840	5.570	5.650	4.980	2,863,800
2022-12-12	5.770	5.920	5.770	5.800	5.112	1,797,600
2022-12-09	5.760	5.920	5.740	5.770	5.086	4,689,600
2022-12-07	5.690	5.760	5.690	5.760	5.077	1,797,600
2022-12-06	5.700	5.720	5.610	5.670	4.998	1,224,600
2022-12-05	5.800	5.840	5.570	5.720	5.042	2,238,400
2022-12-02	5.810	5.890	5.710	5.770	5.086	2,800,500
2022-12-01	5.690	5.830	5.600	5.800	5.112	7,159,800
2022-11-29	5.500	5.580	5.430	5.520	4.865	2,036,700
2022-11-28	5.550	5.670	5.460	5.590	4.927	3,812,700
2022-11-25	5.380	5.590	5.320	5.550	4.892	4,646,000
2022-11-24	5.450	5.560	5.300	5.370	4.733	3,648,000
2022-11-23	5.300	5.500	5.250	5.400	4.760	4,294,000
2022-11-22	5.320	5.350	5.160	5.190	4.575	4,305,800
2022-11-21	5.490	5.490	5.260	5.310	4.680	6,466,100
2022-11-18	5.620	5.620	5.500	5.560	4.698	4,911,100
2022-11-17	5.550	5.690	5.500	5.620	4.749	3,006,100
2022-11-16	5.710	5.800	5.610	5.700	4.816	6,276,600
2022-11-15	5.420	5.630	5.420	5.590	4.723	5,758,700
2022-11-14	5.400	5.440	5.300	5.360	4.529	3,762,700
2022-11-11	5.480	5.480	5.380	5.380	4.546	4,592,500

← NewerPage 16 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.