Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 5.200 | 5.200 | 5.000 | 5.020 | 4.215 | 12,913,000 |
| 2021-11-18 | 5.220 | 5.240 | 5.150 | 5.220 | 4.383 | 2,974,800 |
| 2021-11-17 | 5.260 | 5.340 | 5.200 | 5.220 | 4.383 | 5,315,200 |
| 2021-11-16 | 5.320 | 5.390 | 5.200 | 5.250 | 4.408 | 6,340,800 |
| 2021-11-15 | 5.400 | 5.430 | 5.260 | 5.310 | 4.458 | 10,670,600 |
| 2021-11-12 | 5.650 | 5.650 | 5.540 | 5.570 | 4.492 | 4,802,600 |
| 2021-11-11 | 5.680 | 5.680 | 5.610 | 5.610 | 4.524 | 2,816,100 |
| 2021-11-10 | 5.680 | 5.690 | 5.590 | 5.600 | 4.516 | 2,531,100 |
| 2021-11-09 | 5.650 | 5.710 | 5.630 | 5.670 | 4.572 | 3,177,100 |
| 2021-11-08 | 5.740 | 5.740 | 5.560 | 5.610 | 4.524 | 4,990,600 |
| 2021-11-05 | 5.690 | 5.730 | 5.580 | 5.690 | 4.588 | 10,198,400 |
| 2021-11-04 | 5.500 | 5.690 | 5.390 | 5.610 | 4.524 | 4,051,200 |
| 2021-11-03 | 5.400 | 5.540 | 5.380 | 5.480 | 4.419 | 1,297,900 |
| 2021-11-02 | 5.480 | 5.480 | 5.390 | 5.480 | 4.419 | 3,458,000 |
| 2021-10-29 | 5.500 | 5.550 | 5.460 | 5.480 | 4.419 | 1,810,500 |
| 2021-10-28 | 5.510 | 5.550 | 5.320 | 5.500 | 4.435 | 7,696,800 |
| 2021-10-27 | 5.720 | 5.720 | 5.530 | 5.560 | 4.484 | 9,371,500 |
| 2021-10-26 | 5.700 | 5.750 | 5.590 | 5.690 | 4.588 | 2,969,700 |
| 2021-10-25 | 5.750 | 5.810 | 5.600 | 5.650 | 4.556 | 1,774,900 |
| 2021-10-22 | 5.600 | 5.750 | 5.590 | 5.700 | 4.597 | 4,358,200 |
| 2021-10-21 | 5.700 | 5.910 | 5.580 | 5.580 | 4.500 | 35,897,102 |
| 2021-10-20 | 5.710 | 5.730 | 5.550 | 5.580 | 4.500 | 4,091,900 |
| 2021-10-19 | 5.710 | 5.750 | 5.600 | 5.690 | 4.588 | 3,175,900 |
| 2021-10-18 | 5.650 | 5.750 | 5.640 | 5.680 | 4.580 | 7,670,800 |
| 2021-10-15 | 5.490 | 5.600 | 5.440 | 5.570 | 4.492 | 3,192,600 |
| 2021-10-14 | 5.450 | 5.510 | 5.370 | 5.420 | 4.371 | 2,839,200 |
← NewerPage 21 of 21 · 1,226 trading days
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.