Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.020 | 4.020 | 3.750 | 3.850 | 3.670 | 15,728,000 |
| 2025-10-22 | 3.930 | 4.000 | 3.800 | 3.990 | 3.803 | 10,175,000 |
| 2025-10-21 | 3.950 | 3.950 | 3.870 | 3.940 | 3.756 | 1,765,000 |
| 2025-10-20 | 3.860 | 3.950 | 3.690 | 3.950 | 3.765 | 7,199,000 |
| 2025-10-17 | 3.870 | 3.870 | 3.770 | 3.860 | 3.679 | 2,367,000 |
| 2025-10-16 | 3.760 | 3.900 | 3.700 | 3.870 | 3.689 | 4,601,000 |
| 2025-10-15 | 3.800 | 3.820 | 3.550 | 3.770 | 3.594 | 3,562,000 |
| 2025-10-14 | 3.740 | 3.880 | 3.740 | 3.800 | 3.622 | 3,940,000 |
| 2025-10-13 | 3.930 | 3.930 | 3.650 | 3.730 | 3.556 | 7,426,000 |
| 2025-10-10 | 3.990 | 3.990 | 3.890 | 3.930 | 3.746 | 1,738,000 |
| 2025-10-09 | 3.900 | 4.030 | 3.840 | 4.000 | 3.813 | 7,731,000 |
| 2025-10-08 | 3.920 | 3.960 | 3.810 | 3.940 | 3.756 | 5,819,000 |
| 2025-10-07 | 3.990 | 4.010 | 3.850 | 3.920 | 3.737 | 6,207,000 |
| 2025-10-06 | 3.920 | 4.050 | 3.880 | 3.990 | 3.803 | 17,763,000 |
| 2025-10-03 | 3.870 | 3.940 | 3.770 | 3.900 | 3.718 | 10,749,000 |
| 2025-10-02 | 3.720 | 3.930 | 3.710 | 3.870 | 3.689 | 24,368,000 |
| 2025-10-01 | 3.490 | 3.690 | 3.450 | 3.680 | 3.508 | 16,029,000 |
| 2025-09-30 | 3.350 | 3.400 | 3.200 | 3.400 | 3.241 | 6,415,000 |
| 2025-09-29 | 3.190 | 3.370 | 3.180 | 3.340 | 3.184 | 3,926,000 |
| 2025-09-26 | 3.300 | 3.300 | 3.140 | 3.180 | 3.031 | 10,200,000 |
| 2025-09-25 | 3.330 | 3.370 | 3.250 | 3.300 | 3.146 | 7,513,000 |
| 2025-09-24 | 3.460 | 3.470 | 3.350 | 3.360 | 3.203 | 4,174,000 |
| 2025-09-23 | 3.450 | 3.480 | 3.420 | 3.460 | 3.298 | 2,880,000 |
| 2025-09-22 | 3.420 | 3.460 | 3.350 | 3.440 | 3.279 | 3,268,000 |
| 2025-09-19 | 3.360 | 3.460 | 3.360 | 3.420 | 3.260 | 4,653,000 |
| 2025-09-18 | 3.500 | 3.500 | 3.360 | 3.390 | 3.231 | 4,538,000 |
| 2025-09-17 | 3.360 | 3.550 | 3.320 | 3.520 | 3.355 | 14,461,000 |
| 2025-09-16 | 3.300 | 3.370 | 3.250 | 3.340 | 3.184 | 6,035,000 |
| 2025-09-15 | 3.400 | 3.400 | 3.250 | 3.270 | 3.117 | 6,960,000 |
| 2025-09-12 | 3.250 | 3.430 | 3.250 | 3.360 | 3.203 | 13,899,000 |
| 2025-09-11 | 3.320 | 3.330 | 3.230 | 3.260 | 3.108 | 7,271,000 |
| 2025-09-10 | 3.400 | 3.430 | 3.270 | 3.360 | 3.203 | 7,020,000 |
| 2025-09-09 | 3.310 | 3.450 | 3.270 | 3.420 | 3.260 | 8,898,000 |
| 2025-09-08 | 3.410 | 3.450 | 3.250 | 3.300 | 3.146 | 7,809,000 |
| 2025-09-05 | 3.270 | 3.450 | 3.210 | 3.410 | 3.251 | 24,705,000 |
| 2025-09-04 | 3.250 | 3.360 | 3.130 | 3.270 | 3.117 | 15,973,000 |
| 2025-09-03 | 3.300 | 3.330 | 3.110 | 3.170 | 3.022 | 8,311,000 |
| 2025-09-02 | 2.890 | 3.250 | 2.860 | 3.250 | 3.098 | 26,962,000 |
| 2025-09-01 | 2.810 | 2.890 | 2.800 | 2.890 | 2.755 | 5,486,000 |
| 2025-08-29 | 2.900 | 2.900 | 2.710 | 2.790 | 2.660 | 11,415,000 |
| 2025-08-28 | 2.880 | 2.950 | 2.860 | 2.900 | 2.764 | 5,903,000 |
| 2025-08-27 | 2.750 | 2.940 | 2.750 | 2.880 | 2.745 | 6,157,000 |
| 2025-08-26 | 2.810 | 2.830 | 2.720 | 2.750 | 2.621 | 2,922,000 |
| 2025-08-22 | 2.780 | 2.850 | 2.780 | 2.830 | 2.698 | 1,995,000 |
| 2025-08-20 | 2.910 | 2.940 | 2.770 | 2.770 | 2.640 | 5,021,000 |
| 2025-08-19 | 2.890 | 2.960 | 2.850 | 2.900 | 2.764 | 5,786,000 |
| 2025-08-18 | 2.690 | 2.870 | 2.660 | 2.870 | 2.736 | 6,677,000 |
| 2025-08-15 | 2.600 | 2.650 | 2.560 | 2.620 | 2.497 | 2,930,000 |
| 2025-08-14 | 2.790 | 2.800 | 2.600 | 2.650 | 2.526 | 5,653,000 |
| 2025-08-13 | 2.720 | 2.880 | 2.630 | 2.630 | 2.507 | 12,261,000 |
| 2025-08-12 | 2.510 | 2.740 | 2.510 | 2.710 | 2.583 | 16,306,000 |
| 2025-08-11 | 2.340 | 2.540 | 2.310 | 2.500 | 2.383 | 9,757,000 |
| 2025-08-08 | 2.370 | 2.370 | 2.330 | 2.340 | 2.231 | 2,759,000 |
| 2025-08-07 | 2.380 | 2.400 | 2.300 | 2.370 | 2.259 | 5,194,000 |
| 2025-08-06 | 2.200 | 2.330 | 2.150 | 2.330 | 2.221 | 11,555,000 |
| 2025-08-05 | 2.200 | 2.250 | 2.180 | 2.200 | 2.097 | 5,753,000 |
| 2025-08-04 | 2.200 | 2.230 | 2.170 | 2.180 | 2.078 | 2,933,000 |
| 2025-08-01 | 2.300 | 2.310 | 2.180 | 2.180 | 2.078 | 8,021,000 |
| 2025-07-31 | 2.310 | 2.310 | 2.250 | 2.250 | 2.145 | 7,159,000 |
| 2025-07-30 | 2.330 | 2.330 | 2.260 | 2.280 | 2.173 | 3,084,000 |
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.