Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.560 | 4.960 | 4.560 | 4.960 | 4.819 | 22,278,000 |
| 2026-01-22 | 4.510 | 4.610 | 4.510 | 4.560 | 4.430 | 7,710,000 |
| 2026-01-21 | 4.400 | 4.500 | 4.370 | 4.500 | 4.372 | 15,570,000 |
| 2026-01-20 | 4.520 | 4.530 | 4.390 | 4.440 | 4.314 | 4,715,000 |
| 2026-01-19 | 4.400 | 4.580 | 4.350 | 4.540 | 4.411 | 16,578,000 |
| 2026-01-16 | 4.680 | 4.680 | 4.450 | 4.490 | 4.362 | 5,391,000 |
| 2026-01-15 | 4.600 | 4.700 | 4.550 | 4.630 | 4.498 | 22,438,000 |
| 2026-01-14 | 4.490 | 4.520 | 4.440 | 4.480 | 4.353 | 6,695,000 |
| 2026-01-13 | 4.380 | 4.560 | 4.380 | 4.500 | 4.372 | 18,987,000 |
| 2026-01-12 | 4.200 | 4.420 | 4.200 | 4.380 | 4.255 | 13,763,000 |
| 2026-01-09 | 4.250 | 4.420 | 4.210 | 4.230 | 4.110 | 13,231,000 |
| 2026-01-08 | 4.400 | 4.540 | 4.260 | 4.340 | 4.217 | 16,072,000 |
| 2026-01-07 | 4.500 | 4.540 | 4.350 | 4.540 | 4.411 | 15,887,000 |
| 2026-01-06 | 4.400 | 4.480 | 4.340 | 4.420 | 4.294 | 18,200,000 |
| 2026-01-05 | 4.240 | 4.390 | 4.150 | 4.320 | 4.197 | 14,936,000 |
| 2026-01-02 | 4.000 | 4.270 | 3.980 | 4.240 | 4.119 | 28,824,000 |
| 2025-12-29 | 3.900 | 3.970 | 3.790 | 3.890 | 3.779 | 13,112,000 |
| 2025-12-26 | 3.650 | 3.950 | 3.650 | 3.900 | 3.789 | 19,381,000 |
| 2025-12-23 | 3.540 | 3.660 | 3.540 | 3.650 | 3.546 | 3,576,000 |
| 2025-12-22 | 3.500 | 3.550 | 3.470 | 3.530 | 3.430 | 894,000 |
| 2025-12-19 | 3.500 | 3.570 | 3.460 | 3.460 | 3.362 | 2,537,000 |
| 2025-12-18 | 3.600 | 3.600 | 3.500 | 3.500 | 3.400 | 4,286,000 |
| 2025-12-17 | 3.600 | 3.630 | 3.520 | 3.600 | 3.498 | 12,404,000 |
| 2025-12-16 | 3.690 | 3.720 | 3.600 | 3.600 | 3.498 | 7,958,000 |
| 2025-12-15 | 3.640 | 3.760 | 3.590 | 3.660 | 3.556 | 10,263,000 |
| 2025-12-12 | 3.650 | 3.660 | 3.580 | 3.600 | 3.498 | 2,785,000 |
| 2025-12-11 | 3.650 | 3.660 | 3.580 | 3.650 | 3.546 | 2,400,000 |
| 2025-12-10 | 3.580 | 3.680 | 3.570 | 3.600 | 3.498 | 3,898,000 |
| 2025-12-09 | 3.700 | 3.700 | 3.550 | 3.580 | 3.478 | 1,069,000 |
| 2025-12-05 | 3.650 | 3.720 | 3.560 | 3.700 | 3.595 | 3,568,000 |
| 2025-12-04 | 3.510 | 3.670 | 3.500 | 3.650 | 3.546 | 1,747,000 |
| 2025-12-03 | 3.550 | 3.550 | 3.400 | 3.510 | 3.410 | 4,140,000 |
| 2025-12-02 | 3.540 | 3.600 | 3.520 | 3.550 | 3.449 | 1,419,000 |
| 2025-12-01 | 3.650 | 3.700 | 3.510 | 3.540 | 3.439 | 4,838,000 |
| 2025-11-28 | 3.690 | 3.690 | 3.640 | 3.650 | 3.546 | 1,564,000 |
| 2025-11-27 | 3.710 | 3.830 | 3.610 | 3.700 | 3.595 | 2,084,000 |
| 2025-11-26 | 3.730 | 3.750 | 3.610 | 3.710 | 3.536 | 3,082,000 |
| 2025-11-25 | 3.650 | 3.740 | 3.630 | 3.710 | 3.536 | 4,245,000 |
| 2025-11-24 | 3.750 | 3.750 | 3.620 | 3.650 | 3.479 | 2,832,000 |
| 2025-11-21 | 3.700 | 3.720 | 3.630 | 3.720 | 3.546 | 2,049,000 |
| 2025-11-20 | 3.580 | 3.770 | 3.580 | 3.690 | 3.517 | 4,721,000 |
| 2025-11-19 | 3.650 | 3.650 | 3.500 | 3.580 | 3.413 | 5,705,000 |
| 2025-11-18 | 3.720 | 3.750 | 3.640 | 3.670 | 3.498 | 956,000 |
| 2025-11-17 | 3.510 | 3.790 | 3.500 | 3.720 | 3.546 | 3,629,000 |
| 2025-11-14 | 3.850 | 3.850 | 3.580 | 3.580 | 3.413 | 4,583,000 |
| 2025-11-13 | 3.850 | 3.990 | 3.760 | 3.830 | 3.651 | 4,343,000 |
| 2025-11-12 | 3.600 | 3.850 | 3.570 | 3.850 | 3.670 | 7,389,000 |
| 2025-11-11 | 3.640 | 3.640 | 3.460 | 3.470 | 3.308 | 2,535,000 |
| 2025-11-10 | 3.410 | 3.650 | 3.380 | 3.640 | 3.470 | 2,208,000 |
| 2025-11-07 | 3.430 | 3.430 | 3.330 | 3.410 | 3.251 | 1,418,000 |
| 2025-11-06 | 3.260 | 3.440 | 3.260 | 3.440 | 3.279 | 2,236,000 |
| 2025-11-05 | 3.490 | 3.490 | 3.170 | 3.250 | 3.098 | 7,182,000 |
| 2025-11-04 | 3.450 | 3.530 | 3.450 | 3.490 | 3.327 | 1,303,000 |
| 2025-11-03 | 3.670 | 3.670 | 3.430 | 3.450 | 3.289 | 7,142,000 |
| 2025-10-30 | 3.650 | 3.750 | 3.630 | 3.670 | 3.498 | 2,441,000 |
| 2025-10-29 | 3.450 | 3.650 | 3.450 | 3.620 | 3.451 | 3,135,000 |
| 2025-10-28 | 3.800 | 3.800 | 3.400 | 3.450 | 3.289 | 6,162,000 |
| 2025-10-27 | 3.850 | 3.850 | 3.560 | 3.760 | 3.584 | 1,943,000 |
| 2025-10-24 | 3.850 | 3.900 | 3.780 | 3.860 | 3.679 | 5,404,000 |
| 2025-10-23 | 4.020 | 4.020 | 3.750 | 3.850 | 3.670 | 15,728,000 |
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.