Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.640	3.740	3.640	3.700	3.700	4,624,000
2026-07-21	3.600	3.710	3.600	3.640	3.640	3,166,000
2026-07-20	3.650	3.670	3.560	3.560	3.560	2,533,000
2026-07-17	3.690	3.700	3.600	3.620	3.620	3,089,000
2026-07-16	3.590	3.750	3.560	3.620	3.620	3,546,000
2026-07-15	3.600	3.600	3.530	3.590	3.590	1,307,000
2026-07-14	3.530	3.600	3.500	3.600	3.600	918,000
2026-07-13	3.600	3.600	3.450	3.530	3.530	3,015,000
2026-07-10	3.700	3.710	3.530	3.600	3.600	3,338,000
2026-07-09	3.630	3.670	3.480	3.670	3.670	5,444,000
2026-07-08	3.670	3.710	3.630	3.630	3.630	2,736,000
2026-07-07	3.770	3.770	3.590	3.620	3.620	2,948,000
2026-07-06	3.780	3.800	3.730	3.750	3.750	1,742,000
2026-07-03	3.660	3.780	3.660	3.750	3.750	1,902,000
2026-07-02	3.600	3.700	3.590	3.610	3.610	2,964,000
2026-07-01	3.570	3.620	3.480	3.590	3.590	4,619,000
2026-06-30	3.540	3.640	3.520	3.570	3.570	5,614,000
2026-06-29	3.720	3.750	3.530	3.530	3.530	7,612,000
2026-06-26	3.950	4.000	3.630	3.630	3.630	13,570,000
2026-06-25	4.250	4.290	3.920	3.920	3.920	18,364,000
2026-06-24	4.210	4.360	4.210	4.350	4.350	2,141,000
2026-06-23	4.280	4.380	4.260	4.270	4.270	3,389,000
2026-06-22	4.350	4.400	4.270	4.270	4.270	2,755,000
2026-06-19	4.500	4.530	4.310	4.330	4.330	6,395,000
2026-06-18	4.700	4.700	4.500	4.500	4.500	3,761,000
2026-06-17	4.800	4.800	4.700	4.700	4.700	1,603,000
2026-06-16	4.750	4.820	4.570	4.800	4.800	11,643,000
2026-06-15	4.580	4.770	4.570	4.770	4.770	3,365,000
2026-06-11	4.480	4.500	4.360	4.500	4.500	2,590,000
2026-06-10	4.480	4.540	4.380	4.490	4.490	6,935,000
2026-06-09	4.780	4.800	4.430	4.580	4.580	14,524,000
2026-06-08	4.900	4.900	4.680	4.780	4.780	2,835,000
2026-06-05	4.780	4.880	4.780	4.830	4.830	2,195,000
2026-06-04	4.940	4.940	4.780	4.890	4.890	1,608,100
2026-06-03	5.100	5.100	4.830	5.000	5.000	1,647,200
2026-06-02	4.890	5.100	4.890	5.100	5.100	4,340,000
2026-06-01	4.910	4.910	4.780	4.890	4.890	824,000
2026-05-29	4.720	4.900	4.700	4.890	4.890	6,033,000
2026-05-28	4.700	4.730	4.650	4.720	4.720	981,000
2026-05-26	4.630	4.770	4.620	4.740	4.740	1,019,000
2026-05-25	4.780	4.880	4.620	4.620	4.620	1,567,000
2026-05-22	4.700	4.840	4.670	4.800	4.800	6,679,000
2026-05-21	4.890	4.950	4.680	4.750	4.750	3,560,000
2026-05-20	4.550	4.860	4.550	4.810	4.810	18,824,000
2026-05-19	4.600	4.600	4.320	4.500	4.500	19,966,000
2026-05-18	4.800	4.800	4.580	4.600	4.600	13,087,000
2026-05-15	5.090	5.090	4.890	4.900	4.900	4,693,200
2026-05-14	5.100	5.100	5.000	5.100	5.100	1,960,800
2026-05-13	5.250	5.250	4.980	5.080	5.080	2,264,600
2026-05-12	5.140	5.250	4.850	5.200	5.200	10,609,500
2026-05-11	5.140	5.320	5.080	5.120	5.120	5,515,000
2026-05-08	5.060	5.190	5.030	5.140	5.140	4,195,700
2026-05-07	5.240	5.340	5.040	5.090	5.090	30,763,000
2026-05-06	5.200	5.540	5.200	5.230	5.230	46,409,199
2026-05-05	5.150	5.170	5.060	5.160	5.160	3,419,300
2026-05-04	5.020	5.240	4.960	5.170	5.170	9,179,000
2026-04-30	5.160	5.200	4.990	5.020	5.020	5,523,400
2026-04-29	5.200	5.280	5.150	5.180	5.180	4,603,700
2026-04-28	5.000	5.230	4.990	5.200	5.200	28,047,000
2026-04-27	4.860	5.050	4.810	4.980	4.980	21,569,000

← NewerPage 2 of 3 · 125 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.