Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	5.200	5.400	5.200	5.360	4.529	3,216,300
2022-11-09	5.250	5.300	5.150	5.190	4.385	1,309,900
2022-11-08	5.200	5.280	5.170	5.180	4.377	2,225,100
2022-11-07	5.280	5.320	5.200	5.200	4.394	4,233,500
2022-11-04	5.040	5.290	5.000	5.270	4.453	5,426,400
2022-11-03	4.950	5.070	4.950	5.040	4.259	13,502,000
2022-11-02	4.990	4.990	4.950	4.980	4.208	4,679,000
2022-10-28	4.800	4.900	4.790	4.830	4.081	7,410,000
2022-10-27	4.780	4.840	4.760	4.790	4.047	7,112,000
2022-10-26	4.890	4.890	4.760	4.760	4.022	3,817,000
2022-10-25	4.970	4.980	4.880	4.890	4.132	4,386,000
2022-10-24	5.000	5.040	4.910	4.970	4.199	1,718,000
2022-10-21	5.010	5.010	4.910	4.970	4.199	1,379,700
2022-10-20	5.010	5.020	4.890	5.010	4.233	5,746,100
2022-10-19	5.030	5.040	5.000	5.010	4.233	4,249,000
2022-10-18	5.020	5.080	5.000	5.030	4.250	3,194,000
2022-10-17	5.080	5.080	4.990	5.020	4.242	1,580,300
2022-10-14	5.050	5.200	5.010	5.020	4.242	1,818,500
2022-10-13	5.020	5.130	5.000	5.020	4.242	619,400
2022-10-12	5.000	5.030	4.960	5.000	4.225	1,675,500
2022-10-11	4.950	5.040	4.950	5.000	4.225	3,422,000
2022-10-10	5.250	5.250	4.920	5.000	4.225	2,887,100
2022-10-07	5.320	5.390	5.170	5.220	4.411	743,400
2022-10-06	5.400	5.420	5.320	5.330	4.504	548,400
2022-10-05	5.250	5.400	5.250	5.320	4.495	1,966,500
2022-10-04	5.050	5.270	5.050	5.200	4.394	1,062,500
2022-10-03	4.950	5.050	4.900	5.000	4.225	2,821,200
2022-09-30	5.120	5.160	4.910	5.070	4.284	5,467,400
2022-09-29	5.180	5.200	5.100	5.190	4.385	2,385,100
2022-09-28	5.190	5.400	5.010	5.010	4.233	4,661,400
2022-09-27	5.400	5.400	5.000	5.180	4.377	4,275,300
2022-09-23	5.400	5.580	5.380	5.440	4.597	896,400
2022-09-22	5.530	5.530	5.410	5.430	4.588	1,645,100
2022-09-21	5.580	5.670	5.510	5.600	4.732	3,351,700
2022-09-20	5.510	5.650	5.510	5.640	4.765	942,800
2022-09-19	5.610	5.620	5.470	5.500	4.647	4,242,400
2022-09-16	5.700	5.700	5.510	5.510	4.656	36,122,801
2022-09-15	5.700	5.800	5.650	5.750	4.858	4,358,500
2022-09-14	5.750	5.780	5.610	5.780	4.884	1,739,700
2022-09-13	5.810	5.860	5.750	5.820	4.918	2,519,800
2022-09-12	5.700	5.800	5.650	5.700	4.816	3,177,300
2022-09-09	5.530	5.700	5.520	5.550	4.689	2,062,600
2022-09-08	5.600	5.690	5.520	5.520	4.664	3,744,800
2022-09-07	5.800	5.800	5.600	5.600	4.732	3,279,700
2022-09-06	5.780	5.840	5.710	5.790	4.892	1,465,000
2022-09-05	5.660	5.770	5.660	5.680	4.799	781,300
2022-09-02	5.870	5.870	5.660	5.660	4.782	1,938,700
2022-09-01	5.710	5.900	5.550	5.900	4.985	3,769,800
2022-08-31	5.800	5.800	5.710	5.710	4.825	1,515,000
2022-08-30	5.710	5.800	5.650	5.800	4.901	2,173,200
2022-08-26	5.850	5.930	5.780	5.800	4.901	1,938,100
2022-08-25	5.910	5.950	5.780	5.890	4.977	3,619,000
2022-08-24	5.830	5.960	5.830	5.880	4.968	2,215,100
2022-08-23	6.050	6.240	5.800	5.820	4.918	8,700,800
2022-08-22	6.280	6.280	6.040	6.040	5.103	5,272,500
2022-08-19	5.910	6.360	5.910	6.280	5.306	15,444,000
2022-08-18	5.850	5.910	5.810	5.880	4.968	4,510,500
2022-08-17	5.750	5.900	5.740	5.900	4.985	2,087,300
2022-08-16	5.750	5.750	5.650	5.740	4.850	1,469,000
2022-08-15	5.810	5.810	5.670	5.750	4.858	1,078,700

← NewerPage 17 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.