Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.320	2.330	2.320	2.330	2.221	2,277,000
2025-07-28	2.320	2.330	2.310	2.320	2.212	3,265,000
2025-07-25	2.320	2.330	2.320	2.320	2.212	2,450,000
2025-07-24	2.310	2.330	2.310	2.320	2.212	1,903,000
2025-07-23	2.310	2.350	2.290	2.310	2.202	3,864,000
2025-07-22	2.310	2.330	2.310	2.310	2.202	2,201,000
2025-07-21	2.340	2.340	2.310	2.310	2.202	591,000
2025-07-18	2.310	2.340	2.300	2.340	2.231	2,985,000
2025-07-17	2.390	2.390	2.290	2.310	2.202	4,247,000
2025-07-16	2.400	2.410	2.330	2.350	2.240	1,288,000
2025-07-15	2.420	2.440	2.380	2.380	2.269	2,219,000
2025-07-14	2.410	2.410	2.350	2.410	2.297	2,104,000
2025-07-11	2.380	2.400	2.360	2.400	2.288	2,550,000
2025-07-10	2.340	2.380	2.300	2.340	2.231	3,848,000
2025-07-09	2.260	2.330	2.260	2.270	2.164	1,270,000
2025-07-08	2.310	2.340	2.260	2.260	2.154	4,813,000
2025-07-07	2.380	2.380	2.310	2.320	2.212	725,000
2025-07-04	2.390	2.390	2.310	2.340	2.231	934,000
2025-07-03	2.390	2.400	2.350	2.370	2.259	524,000
2025-07-02	2.310	2.400	2.310	2.380	2.269	1,677,000
2025-07-01	2.300	2.350	2.300	2.350	2.240	681,000
2025-06-30	2.380	2.390	2.310	2.310	2.202	4,746,000
2025-06-27	2.420	2.420	2.360	2.380	2.269	179,000
2025-06-26	2.370	2.390	2.340	2.340	2.231	615,000
2025-06-25	2.370	2.400	2.370	2.370	2.259	316,000
2025-06-24	2.440	2.440	2.340	2.340	2.231	670,000
2025-06-23	2.440	2.470	2.310	2.400	2.288	2,226,000
2025-06-20	2.390	2.440	2.330	2.440	2.326	1,849,000
2025-06-19	2.330	2.420	2.330	2.380	2.269	1,161,000
2025-06-18	2.380	2.390	2.350	2.350	2.240	3,858,000
2025-06-17	2.400	2.420	2.370	2.380	2.269	340,000
2025-06-16	2.370	2.440	2.360	2.400	2.288	886,000
2025-06-13	2.400	2.440	2.370	2.370	2.259	787,000
2025-06-11	2.370	2.400	2.370	2.380	2.269	870,000
2025-06-10	2.370	2.430	2.370	2.370	2.259	654,000
2025-06-09	2.380	2.400	2.370	2.370	2.259	1,105,000
2025-06-05	2.430	2.450	2.380	2.410	2.297	775,000
2025-06-04	2.440	2.440	2.390	2.430	2.316	446,000
2025-06-03	2.490	2.490	2.410	2.430	2.316	1,854,000
2025-06-02	2.470	2.480	2.450	2.470	2.354	241,000
2025-05-30	2.500	2.510	2.450	2.490	2.374	455,000
2025-05-29	2.530	2.530	2.470	2.470	2.354	949,000
2025-05-28	2.500	2.540	2.500	2.530	2.412	2,595,000
2025-05-27	2.480	2.580	2.460	2.500	2.383	1,765,000
2025-05-26	2.510	2.510	2.460	2.490	2.374	1,630,000
2025-05-23	2.450	2.510	2.420	2.500	2.383	2,838,000
2025-05-22	2.500	2.520	2.450	2.450	2.335	1,670,000
2025-05-21	2.370	2.500	2.350	2.480	2.364	1,706,000
2025-05-20	2.430	2.430	2.370	2.380	2.269	3,492,000
2025-05-19	2.550	2.550	2.410	2.430	2.316	3,200,000
2025-05-16	2.530	2.550	2.500	2.540	2.421	842,000
2025-05-15	2.590	2.590	2.510	2.520	2.402	1,826,000
2025-05-14	2.570	2.600	2.540	2.540	2.421	4,452,000
2025-05-13	2.590	2.610	2.550	2.570	2.450	1,824,000
2025-05-09	2.650	2.660	2.550	2.550	2.431	4,709,000
2025-05-08	2.560	2.570	2.540	2.550	2.431	4,739,000
2025-05-07	2.560	2.620	2.550	2.560	2.440	1,181,000
2025-05-06	2.630	2.670	2.550	2.550	2.431	6,771,000
2025-05-05	2.580	2.640	2.550	2.600	2.478	1,479,000
2025-05-02	2.560	2.580	2.500	2.570	2.450	2,162,000

← NewerPage 6 of 21 · 1,225 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.