Nickel Asia Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.510	2.590	2.500	2.550	2.431	1,304,000
2025-04-29	2.500	2.540	2.470	2.510	2.393	1,155,000
2025-04-28	2.570	2.570	2.460	2.500	2.383	1,596,000
2025-04-25	2.530	2.600	2.510	2.530	2.412	2,238,000
2025-04-24	2.540	2.650	2.500	2.530	2.412	3,635,000
2025-04-23	2.450	2.670	2.400	2.540	2.421	6,696,000
2025-04-22	2.330	2.460	2.330	2.440	2.326	4,356,000
2025-04-21	2.350	2.360	2.310	2.330	2.221	428,000
2025-04-16	2.350	2.360	2.270	2.350	2.240	1,005,000
2025-04-15	2.340	2.350	2.300	2.330	2.221	1,994,000
2025-04-14	2.300	2.350	2.240	2.340	2.231	2,410,000
2025-04-11	2.280	2.300	2.210	2.270	2.164	1,685,000
2025-04-10	2.130	2.280	2.100	2.280	2.173	4,182,000
2025-04-08	2.020	2.110	1.970	2.080	1.983	5,103,000
2025-04-07	2.170	2.170	2.000	2.020	1.926	13,572,000
2025-04-04	2.210	2.250	2.200	2.220	2.116	4,494,000
2025-04-03	2.240	2.270	2.230	2.250	2.145	1,206,000
2025-04-02	2.240	2.290	2.240	2.250	2.145	1,202,000
2025-03-31	2.300	2.340	2.210	2.210	2.107	5,903,000
2025-03-28	2.320	2.340	2.260	2.290	2.183	864,000
2025-03-27	2.250	2.330	2.220	2.310	2.202	2,153,000
2025-03-26	2.300	2.350	2.200	2.250	2.145	5,612,000
2025-03-25	2.400	2.410	2.230	2.240	2.135	8,400,000
2025-03-24	2.420	2.430	2.400	2.400	2.288	4,195,000
2025-03-21	2.440	2.500	2.400	2.440	2.326	11,281,000
2025-03-20	2.400	2.470	2.400	2.440	2.326	2,799,000
2025-03-19	2.430	2.430	2.400	2.400	2.288	1,431,000
2025-03-18	2.400	2.460	2.400	2.440	2.326	1,207,000
2025-03-17	2.390	2.400	2.380	2.400	2.288	1,408,000
2025-03-14	2.420	2.420	2.380	2.390	2.278	1,337,000
2025-03-13	2.390	2.440	2.370	2.410	2.297	1,031,000
2025-03-12	2.450	2.450	2.330	2.370	2.259	4,245,000
2025-03-11	2.540	2.590	2.490	2.530	2.349	10,851,000
2025-03-10	2.480	2.580	2.460	2.500	2.321	8,825,000
2025-03-07	2.470	2.500	2.450	2.460	2.284	2,891,000
2025-03-06	2.370	2.470	2.370	2.450	2.275	4,082,000
2025-03-05	2.350	2.400	2.320	2.370	2.200	5,129,000
2025-03-04	2.340	2.400	2.320	2.350	2.182	3,339,000
2025-03-03	2.380	2.500	2.330	2.340	2.172	2,814,000
2025-02-28	2.420	2.450	2.380	2.380	2.210	4,271,000
2025-02-27	2.390	2.430	2.380	2.390	2.219	1,349,000
2025-02-26	2.440	2.450	2.380	2.400	2.228	2,356,000
2025-02-25	2.500	2.520	2.360	2.440	2.265	8,057,000
2025-02-24	2.520	2.520	2.460	2.510	2.330	1,625,000
2025-02-21	2.520	2.550	2.450	2.520	2.339	5,420,000
2025-02-20	2.540	2.660	2.500	2.510	2.330	11,444,000
2025-02-19	2.610	2.640	2.500	2.540	2.358	8,689,000
2025-02-18	2.500	2.600	2.500	2.580	2.395	10,953,000
2025-02-17	2.490	2.570	2.470	2.480	2.302	7,607,000
2025-02-14	2.460	2.620	2.460	2.490	2.312	12,143,000
2025-02-13	2.530	2.560	2.450	2.460	2.284	9,091,000
2025-02-12	2.580	2.580	2.410	2.460	2.284	9,965,000
2025-02-11	2.680	2.710	2.500	2.530	2.349	28,355,000
2025-02-10	2.630	2.730	2.610	2.680	2.488	23,000,000
2025-02-07	2.580	2.630	2.560	2.600	2.414	6,986,000
2025-02-06	2.610	2.650	2.520	2.540	2.358	9,826,000
2025-02-05	2.560	2.680	2.530	2.560	2.377	27,021,000
2025-02-04	2.320	2.590	2.320	2.500	2.321	27,434,000
2025-02-03	2.280	2.410	2.220	2.260	2.098	45,702,000
2025-01-31	2.740	2.740	2.170	2.170	2.015	215,042,000

← NewerPage 7 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.