Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.990	5.000	4.700	4.750	4.750	22,258,000
2026-04-23	4.950	5.100	4.850	4.890	4.890	6,751,000
2026-04-22	4.920	4.950	4.890	4.950	4.950	1,781,000
2026-04-21	4.960	4.970	4.900	4.940	4.940	1,343,000
2026-04-20	4.820	4.960	4.820	4.950	4.950	2,408,000
2026-04-17	4.810	4.900	4.750	4.840	4.840	1,902,000
2026-04-16	4.900	4.940	4.770	4.840	4.840	3,133,000
2026-04-15	5.010	5.060	4.850	4.950	4.950	6,289,000
2026-04-14	4.870	5.020	4.870	4.950	4.950	10,216,000
2026-04-13	4.600	4.830	4.500	4.800	4.800	3,995,000
2026-04-10	4.720	4.740	4.540	4.720	4.720	2,265,000
2026-04-08	4.590	4.780	4.580	4.720	4.720	6,233,000
2026-04-07	4.460	4.590	4.410	4.500	4.500	2,563,000
2026-04-06	4.430	4.510	4.300	4.440	4.440	3,520,000
2026-04-01	4.270	4.620	4.260	4.530	4.530	5,741,000
2026-03-31	4.170	4.230	4.130	4.200	4.200	3,409,000
2026-03-30	4.260	4.260	4.060	4.130	4.130	5,155,000
2026-03-27	4.340	4.340	4.200	4.310	4.310	1,792,000
2026-03-26	4.220	4.390	4.140	4.340	4.340	6,882,000
2026-03-25	4.200	4.330	4.160	4.200	4.200	7,317,000
2026-03-24	4.150	4.290	3.950	4.100	4.100	21,320,000
2026-03-23	4.250	4.280	4.010	4.020	4.020	11,876,000
2026-03-19	4.640	4.640	4.210	4.330	4.330	15,884,000
2026-03-18	4.550	4.770	4.550	4.700	4.700	12,979,000
2026-03-17	4.830	4.920	4.500	4.540	4.540	11,021,000
2026-03-16	4.900	4.900	4.660	4.820	4.820	5,017,000
2026-03-13	5.070	5.070	4.930	4.950	4.950	2,241,800
2026-03-12	5.150	5.150	4.950	5.080	5.080	5,002,000
2026-03-11	4.880	5.150	4.750	5.130	5.130	5,829,000
2026-03-10	4.700	4.940	4.700	4.920	4.780	6,162,000
2026-03-09	4.800	4.800	4.370	4.580	4.450	15,154,000
2026-03-06	4.980	4.990	4.900	4.940	4.799	3,018,000
2026-03-05	4.960	5.100	4.920	4.980	4.838	4,016,000
2026-03-04	5.000	5.080	4.800	4.950	4.809	12,622,200
2026-03-03	5.270	5.270	4.950	5.110	4.965	14,725,400
2026-03-02	5.450	5.450	5.240	5.290	5.140	6,852,700
2026-02-27	5.670	5.690	5.420	5.450	5.295	8,964,200
2026-02-26	5.600	5.730	5.460	5.640	5.480	12,985,200
2026-02-25	5.540	5.580	5.410	5.460	5.305	3,049,900
2026-02-24	5.580	5.600	5.330	5.350	5.198	9,951,600
2026-02-23	5.600	5.670	5.500	5.560	5.402	6,222,000
2026-02-20	5.640	5.680	5.460	5.540	5.382	8,917,100
2026-02-19	5.300	5.620	5.300	5.620	5.460	16,695,301
2026-02-18	5.210	5.340	5.160	5.200	5.052	6,478,400
2026-02-16	5.180	5.350	5.180	5.240	5.091	21,460,600
2026-02-13	5.410	5.450	5.150	5.190	5.042	15,391,400
2026-02-12	5.210	5.640	5.170	5.540	5.382	34,553,898
2026-02-11	4.930	5.060	4.900	5.000	4.858	13,279,000
2026-02-10	4.870	5.060	4.840	4.840	4.702	9,426,000
2026-02-09	4.620	4.890	4.620	4.850	4.712	6,679,000
2026-02-06	4.680	4.700	4.540	4.600	4.469	9,162,000
2026-02-05	4.940	4.940	4.660	4.850	4.712	9,367,000
2026-02-04	5.000	5.040	4.800	4.950	4.809	10,074,000
2026-02-03	4.800	5.080	4.750	4.840	4.702	13,312,000
2026-02-02	5.040	5.140	4.690	4.800	4.663	19,595,600
2026-01-30	5.360	5.390	5.040	5.390	5.237	20,737,400
2026-01-29	5.400	5.480	5.300	5.390	5.237	11,050,100
2026-01-28	5.110	5.410	5.110	5.400	5.246	30,114,000
2026-01-27	5.160	5.240	5.050	5.150	5.004	11,255,700
2026-01-26	5.000	5.270	4.990	5.250	5.101	42,461,000

← NewerPage 3 of 21 · 1,224 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.