Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	5.820	5.890	5.780	5.820	4.918	1,985,300
2022-08-11	5.620	5.740	5.620	5.740	4.850	2,540,800
2022-08-10	5.550	5.600	5.540	5.580	4.715	812,300
2022-08-09	5.500	5.580	5.450	5.520	4.664	1,181,300
2022-08-08	5.650	5.650	5.440	5.510	4.656	2,987,500
2022-08-05	5.920	5.960	5.430	5.530	4.673	4,710,000
2022-08-04	5.850	6.000	5.750	5.830	4.926	4,908,200
2022-08-03	5.810	5.950	5.730	5.850	4.943	4,653,300
2022-08-02	5.700	6.060	5.700	6.010	5.078	14,047,300
2022-08-01	5.590	5.760	5.560	5.620	4.749	2,959,900
2022-07-29	5.550	5.600	5.400	5.470	4.622	1,795,100
2022-07-28	5.490	5.520	5.400	5.500	4.647	1,451,800
2022-07-27	5.490	5.490	5.300	5.400	4.563	1,286,000
2022-07-26	5.490	5.520	5.420	5.500	4.647	1,547,100
2022-07-25	5.450	5.550	5.220	5.550	4.689	5,138,300
2022-07-22	5.650	5.660	5.350	5.410	4.571	6,164,200
2022-07-21	5.460	5.640	5.420	5.630	4.757	7,513,600
2022-07-20	5.270	5.440	5.230	5.400	4.563	9,399,700
2022-07-19	5.170	5.350	5.110	5.170	4.368	15,353,100
2022-07-18	5.100	5.120	4.940	5.010	4.233	38,899,199
2022-07-15	5.400	5.400	5.050	5.090	4.301	52,406,699
2022-07-14	5.600	5.600	5.430	5.450	4.605	2,860,600
2022-07-13	5.670	5.730	5.550	5.600	4.732	2,001,700
2022-07-12	5.600	5.650	5.430	5.600	4.732	6,219,300
2022-07-11	5.800	5.840	5.580	5.600	4.732	6,927,600
2022-07-08	5.830	5.910	5.780	5.780	4.884	7,172,300
2022-07-07	6.100	6.180	5.800	5.800	4.901	14,398,900
2022-07-06	6.190	6.280	6.100	6.100	5.154	3,923,300
2022-07-05	6.220	6.380	6.150	6.150	5.196	2,712,700
2022-07-04	6.330	6.330	6.100	6.140	5.188	6,257,800
2022-07-01	6.250	6.390	6.170	6.330	5.348	6,516,900
2022-06-30	6.400	6.470	6.220	6.300	5.323	1,575,500
2022-06-29	6.130	6.480	6.130	6.300	5.323	2,482,800
2022-06-28	6.110	6.170	6.060	6.130	5.180	2,512,900
2022-06-27	6.190	6.190	6.020	6.100	5.154	7,453,500
2022-06-24	6.200	6.350	6.200	6.280	5.306	3,366,500
2022-06-23	6.600	6.600	6.200	6.200	5.239	5,116,400
2022-06-22	6.600	6.640	6.560	6.600	5.577	1,694,900
2022-06-21	6.600	6.650	6.520	6.580	5.560	773,800
2022-06-20	6.560	6.790	6.550	6.580	5.560	817,900
2022-06-17	6.840	6.840	6.530	6.560	5.543	4,864,600
2022-06-16	6.900	6.910	6.700	6.750	5.703	1,335,000
2022-06-15	6.610	6.870	6.610	6.830	5.771	2,977,900
2022-06-14	6.500	6.770	6.500	6.700	5.661	5,487,600
2022-06-13	6.900	6.900	6.620	6.700	5.661	12,347,700
2022-06-10	7.280	7.280	7.050	7.070	5.974	3,586,700
2022-06-09	7.430	7.430	7.270	7.410	6.261	2,845,100
2022-06-08	7.480	7.480	7.300	7.430	6.278	3,847,000
2022-06-07	7.250	7.450	7.180	7.430	6.278	8,694,300
2022-06-06	7.220	7.290	7.080	7.170	6.058	1,769,500
2022-06-03	7.120	7.250	7.060	7.220	6.100	5,099,500
2022-06-02	7.040	7.130	6.920	7.100	5.999	3,377,100
2022-06-01	7.250	7.250	6.970	7.040	5.948	5,683,700
2022-05-31	7.160	7.320	7.160	7.250	6.126	7,774,100
2022-05-30	7.000	7.130	6.950	7.130	6.024	6,007,500
2022-05-27	6.800	6.920	6.800	6.850	5.788	4,590,300
2022-05-26	6.900	6.970	6.770	6.800	5.746	1,332,100
2022-05-25	6.970	7.000	6.800	6.890	5.822	5,396,600
2022-05-24	7.000	7.040	6.900	6.990	5.906	4,663,200
2022-05-23	7.020	7.040	6.800	7.030	5.940	5,328,700

← NewerPage 18 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.