Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	6.850	7.030	6.800	6.990	5.906	13,557,300
2022-05-19	6.560	6.800	6.450	6.770	5.720	7,497,700
2022-05-18	6.430	6.670	6.430	6.550	5.534	9,289,600
2022-05-17	6.500	6.510	6.240	6.410	5.416	9,989,700
2022-05-16	6.480	6.610	6.400	6.500	5.492	4,702,000
2022-05-13	6.560	6.650	6.200	6.470	5.467	18,203,100
2022-05-12	6.840	6.840	6.500	6.630	5.602	10,707,400
2022-05-11	6.620	6.900	6.620	6.840	5.779	18,622,801
2022-05-10	7.480	7.500	6.320	6.600	5.577	52,015,000
2022-05-06	7.560	7.860	7.560	7.720	6.523	2,704,800
2022-05-05	7.500	7.930	7.400	7.870	6.650	7,175,700
2022-05-04	7.550	7.660	7.380	7.400	6.253	6,508,400
2022-05-02	7.500	7.770	7.500	7.670	6.481	2,774,000
2022-04-29	7.900	7.990	7.490	7.690	6.498	6,220,900
2022-04-28	7.750	8.000	7.700	7.890	6.667	5,504,400
2022-04-27	7.980	7.980	7.580	7.640	6.455	9,419,600
2022-04-26	7.970	8.040	7.800	8.000	6.760	6,144,500
2022-04-25	8.100	8.100	7.780	7.980	6.743	13,503,200
2022-04-22	8.420	8.470	8.280	8.370	7.072	10,465,900
2022-04-21	8.200	8.460	8.110	8.420	7.114	13,627,600
2022-04-20	8.200	8.300	8.110	8.190	6.920	7,994,100
2022-04-19	7.840	8.220	7.830	8.170	6.903	18,422,000
2022-04-18	7.620	7.850	7.550	7.750	6.548	1,959,000
2022-04-13	7.550	7.620	7.480	7.620	6.438	2,187,300
2022-04-12	7.600	7.640	7.450	7.470	6.312	3,308,300
2022-04-11	7.740	7.750	7.580	7.690	6.498	1,981,200
2022-04-08	7.550	7.750	7.550	7.740	6.540	1,871,400
2022-04-07	7.780	7.880	7.450	7.550	6.379	9,531,300
2022-04-06	8.000	8.010	7.780	7.780	6.574	2,312,900
2022-04-05	8.000	8.080	7.880	7.970	6.734	2,305,500
2022-04-04	7.720	8.150	7.720	8.030	6.785	4,967,800
2022-04-01	7.810	7.810	7.650	7.720	6.523	3,204,700
2022-03-31	7.800	7.900	7.760	7.840	6.624	2,949,000
2022-03-30	7.650	7.950	7.630	7.800	6.591	8,936,700
2022-03-29	8.170	8.170	7.640	7.650	6.464	10,183,500
2022-03-28	8.210	8.210	7.970	8.140	6.878	2,272,700
2022-03-25	8.310	8.430	8.080	8.220	6.945	10,073,600
2022-03-24	7.750	8.270	7.720	8.230	6.954	14,560,900
2022-03-23	7.300	7.560	7.250	7.520	6.354	7,509,100
2022-03-22	7.370	7.500	7.220	7.400	6.253	6,129,000
2022-03-21	7.690	7.700	7.330	7.370	6.227	8,051,500
2022-03-18	7.350	7.860	7.250	7.860	6.599	14,486,600
2022-03-17	7.310	7.550	7.210	7.290	6.120	12,977,200
2022-03-16	7.600	7.800	7.200	7.450	6.255	16,403,199
2022-03-15	7.970	7.970	7.150	7.450	6.255	34,408,801
2022-03-14	8.030	8.300	7.820	7.970	6.691	12,818,000
2022-03-11	8.350	8.420	7.990	8.100	6.800	9,907,200
2022-03-10	7.970	8.540	7.620	8.430	7.078	40,364,199
2022-03-09	9.490	9.490	8.400	8.570	7.195	43,713,000
2022-03-08	9.250	9.770	9.250	9.520	7.993	45,116,301
2022-03-07	8.500	8.780	8.220	8.760	7.355	16,710,900
2022-03-04	8.260	8.530	8.130	8.300	6.968	24,927,900
2022-03-03	7.950	8.300	7.940	8.150	6.842	29,932,100
2022-03-02	8.000	8.120	7.770	7.840	6.582	13,916,000
2022-03-01	7.550	8.040	7.540	8.000	6.717	29,418,000
2022-02-28	7.700	7.770	7.550	7.710	6.473	6,915,100
2022-02-24	7.530	7.850	7.300	7.750	6.507	31,249,000
2022-02-23	7.630	7.770	7.540	7.640	6.414	13,407,900
2022-02-22	7.230	7.570	7.220	7.500	6.297	20,162,801
2022-02-21	6.890	7.270	6.890	7.250	6.087	19,474,301

← NewerPage 19 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.