Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	6.900	6.970	6.800	6.890	5.785	4,837,600
2022-02-17	7.050	7.050	6.860	6.870	5.768	5,173,100
2022-02-16	6.850	7.100	6.850	7.090	5.953	22,169,301
2022-02-15	6.650	6.870	6.600	6.820	5.726	28,564,801
2022-02-14	6.700	6.700	6.450	6.570	5.516	8,396,500
2022-02-11	6.790	6.870	6.620	6.720	5.642	13,618,200
2022-02-10	6.350	6.740	6.350	6.740	5.659	28,413,301
2022-02-09	6.300	6.490	6.290	6.330	5.314	17,143,199
2022-02-08	6.430	6.590	6.270	6.300	5.289	16,275,800
2022-02-07	6.420	6.550	6.360	6.410	5.382	18,786,000
2022-02-04	6.000	6.350	5.990	6.340	5.323	43,098,301
2022-02-03	6.000	6.030	5.950	5.990	5.029	13,085,800
2022-02-02	5.880	6.050	5.880	6.000	5.037	6,903,200
2022-01-31	5.860	5.970	5.830	5.880	4.937	9,438,100
2022-01-28	5.750	5.950	5.750	5.850	4.911	7,128,500
2022-01-27	5.900	6.000	5.740	5.770	4.844	6,264,000
2022-01-26	5.810	6.040	5.810	5.900	4.953	11,423,700
2022-01-25	5.850	5.880	5.680	5.810	4.878	6,850,100
2022-01-24	6.000	6.080	5.880	5.990	5.029	5,792,200
2022-01-21	6.060	6.070	5.930	6.000	5.037	11,980,800
2022-01-20	5.960	6.150	5.920	6.060	5.088	28,847,801
2022-01-19	5.790	5.850	5.720	5.830	4.895	7,275,700
2022-01-18	5.930	5.930	5.760	5.810	4.878	7,358,700
2022-01-17	5.640	5.950	5.610	5.870	4.928	20,995,199
2022-01-14	5.690	5.700	5.500	5.610	4.710	3,712,500
2022-01-13	5.450	5.690	5.430	5.670	4.760	26,962,699
2022-01-12	5.200	5.450	5.200	5.410	4.542	19,193,301
2022-01-11	5.150	5.170	5.120	5.120	4.299	1,132,800
2022-01-10	5.070	5.150	5.050	5.100	4.282	1,280,500
2022-01-07	5.180	5.180	5.050	5.070	4.257	3,683,400
2022-01-06	5.320	5.320	5.180	5.190	4.357	1,375,000
2022-01-05	5.290	5.410	5.200	5.320	4.467	6,297,700
2022-01-03	5.250	5.310	5.250	5.290	4.441	969,900
2021-12-31	5.360	5.370	5.200	5.350	4.492	2,686,500
2021-12-29	5.260	5.360	5.250	5.360	4.500	10,271,300
2021-12-28	5.280	5.280	5.110	5.210	4.374	4,050,800
2021-12-27	5.150	5.210	5.090	5.180	4.349	1,095,400
2021-12-24	5.140	5.150	5.080	5.150	4.324	187,400
2021-12-23	5.060	5.140	5.060	5.140	4.315	415,500
2021-12-22	5.080	5.140	5.060	5.080	4.265	385,400
2021-12-21	5.100	5.140	5.050	5.090	4.273	96,900
2021-12-20	5.150	5.150	5.030	5.030	4.223	1,294,800
2021-12-17	5.200	5.320	5.060	5.150	4.324	6,115,600
2021-12-16	5.020	5.200	4.980	5.160	4.332	4,489,700
2021-12-15	5.100	5.100	5.010	5.020	4.215	2,257,000
2021-12-14	5.150	5.150	5.050	5.100	4.282	1,088,900
2021-12-13	5.060	5.170	5.040	5.120	4.299	2,573,300
2021-12-10	5.120	5.120	5.060	5.060	4.248	617,700
2021-12-09	5.080	5.100	5.030	5.100	4.282	882,900
2021-12-07	5.120	5.120	5.000	5.080	4.265	1,010,700
2021-12-06	5.160	5.160	5.000	5.000	4.198	2,450,000
2021-12-03	5.110	5.180	5.080	5.160	4.332	1,728,300
2021-12-02	4.900	5.180	4.880	5.110	4.290	4,718,000
2021-12-01	5.160	5.160	4.900	4.900	4.114	6,811,200
2021-11-29	5.080	5.190	5.000	5.160	4.332	3,545,500
2021-11-26	5.300	5.310	5.170	5.190	4.357	2,600,000
2021-11-25	5.210	5.300	5.210	5.280	4.433	3,379,400
2021-11-24	5.300	5.310	5.160	5.160	4.332	4,185,100
2021-11-23	5.190	5.280	5.170	5.260	4.416	2,340,700
2021-11-22	5.100	5.210	5.050	5.150	4.324	2,067,300

← NewerPage 20 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.