Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.020 | 3.020 | 2.640 | 2.640 | 2.451 | 51,671,000 |
| 2025-01-28 | 3.090 | 3.090 | 3.010 | 3.020 | 2.804 | 3,990,000 |
| 2025-01-27 | 3.120 | 3.120 | 3.040 | 3.040 | 2.822 | 6,560,000 |
| 2025-01-24 | 3.060 | 3.110 | 3.030 | 3.110 | 2.887 | 349,000 |
| 2025-01-23 | 3.050 | 3.070 | 3.010 | 3.070 | 2.850 | 911,000 |
| 2025-01-22 | 3.130 | 3.140 | 3.050 | 3.050 | 2.832 | 5,353,000 |
| 2025-01-21 | 3.170 | 3.170 | 3.120 | 3.130 | 2.906 | 1,066,000 |
| 2025-01-20 | 3.170 | 3.170 | 3.130 | 3.160 | 2.934 | 1,355,000 |
| 2025-01-17 | 3.170 | 3.170 | 3.140 | 3.160 | 2.934 | 1,151,000 |
| 2025-01-16 | 3.150 | 3.190 | 3.140 | 3.190 | 2.961 | 844,000 |
| 2025-01-15 | 3.160 | 3.160 | 3.110 | 3.150 | 2.924 | 1,167,000 |
| 2025-01-14 | 3.180 | 3.190 | 3.130 | 3.160 | 2.934 | 1,116,000 |
| 2025-01-13 | 3.210 | 3.210 | 3.120 | 3.160 | 2.934 | 1,024,000 |
| 2025-01-10 | 3.280 | 3.280 | 3.210 | 3.210 | 2.980 | 630,000 |
| 2025-01-09 | 3.270 | 3.290 | 3.200 | 3.280 | 3.045 | 2,400,000 |
| 2025-01-08 | 3.210 | 3.290 | 3.180 | 3.290 | 3.054 | 1,519,000 |
| 2025-01-07 | 3.170 | 3.270 | 3.160 | 3.210 | 2.980 | 1,503,000 |
| 2025-01-06 | 3.270 | 3.270 | 3.170 | 3.190 | 2.961 | 1,557,000 |
| 2025-01-03 | 3.340 | 3.340 | 3.270 | 3.270 | 3.036 | 719,000 |
| 2025-01-02 | 3.250 | 3.420 | 3.250 | 3.340 | 3.101 | 1,554,000 |
| 2024-12-27 | 3.210 | 3.490 | 3.190 | 3.490 | 3.240 | 15,383,000 |
| 2024-12-26 | 3.240 | 3.240 | 3.110 | 3.200 | 2.971 | 632,000 |
| 2024-12-23 | 3.130 | 3.250 | 3.010 | 3.250 | 3.017 | 3,879,000 |
| 2024-12-20 | 3.000 | 3.130 | 2.990 | 3.130 | 2.906 | 2,737,000 |
| 2024-12-19 | 3.100 | 3.100 | 3.000 | 3.000 | 2.785 | 1,205,000 |
| 2024-12-18 | 3.100 | 3.100 | 3.020 | 3.100 | 2.878 | 194,000 |
| 2024-12-17 | 3.120 | 3.120 | 3.000 | 3.100 | 2.878 | 1,464,000 |
| 2024-12-16 | 3.120 | 3.120 | 3.060 | 3.120 | 2.896 | 543,000 |
| 2024-12-13 | 3.010 | 3.140 | 3.000 | 3.120 | 2.896 | 2,114,000 |
| 2024-12-12 | 3.050 | 3.050 | 2.980 | 3.000 | 2.785 | 511,000 |
| 2024-12-11 | 3.030 | 3.050 | 2.980 | 3.000 | 2.785 | 719,000 |
| 2024-12-10 | 3.040 | 3.060 | 3.020 | 3.030 | 2.813 | 887,000 |
| 2024-12-09 | 3.080 | 3.080 | 3.030 | 3.060 | 2.841 | 329,000 |
| 2024-12-06 | 3.080 | 3.090 | 2.990 | 3.080 | 2.859 | 1,379,000 |
| 2024-12-05 | 3.050 | 3.140 | 3.050 | 3.080 | 2.859 | 1,295,000 |
| 2024-12-04 | 3.020 | 3.080 | 3.020 | 3.050 | 2.832 | 746,000 |
| 2024-12-03 | 3.090 | 3.090 | 3.010 | 3.020 | 2.804 | 895,000 |
| 2024-12-02 | 2.950 | 3.050 | 2.920 | 3.050 | 2.832 | 1,126,000 |
| 2024-11-29 | 3.090 | 3.090 | 2.960 | 2.970 | 2.757 | 4,516,000 |
| 2024-11-28 | 3.070 | 3.090 | 3.040 | 3.090 | 2.869 | 908,000 |
| 2024-11-27 | 3.080 | 3.110 | 3.070 | 3.070 | 2.850 | 1,214,000 |
| 2024-11-26 | 3.120 | 3.140 | 3.080 | 3.100 | 2.878 | 578,000 |
| 2024-11-25 | 3.120 | 3.150 | 3.030 | 3.140 | 2.915 | 1,671,000 |
| 2024-11-22 | 3.100 | 3.130 | 3.100 | 3.110 | 2.887 | 1,784,000 |
| 2024-11-21 | 3.100 | 3.150 | 3.090 | 3.110 | 2.887 | 1,942,000 |
| 2024-11-20 | 3.110 | 3.200 | 3.070 | 3.190 | 2.961 | 2,342,000 |
| 2024-11-19 | 3.100 | 3.190 | 3.100 | 3.190 | 2.961 | 2,359,000 |
| 2024-11-18 | 3.200 | 3.230 | 3.080 | 3.100 | 2.878 | 2,667,000 |
| 2024-11-15 | 3.170 | 3.230 | 3.090 | 3.170 | 2.943 | 2,513,000 |
| 2024-11-14 | 3.390 | 3.390 | 3.090 | 3.170 | 2.943 | 3,896,000 |
| 2024-11-13 | 3.360 | 3.400 | 3.250 | 3.320 | 3.082 | 649,000 |
| 2024-11-12 | 3.400 | 3.400 | 3.280 | 3.350 | 3.110 | 573,000 |
| 2024-11-11 | 3.430 | 3.430 | 3.350 | 3.370 | 3.129 | 1,066,000 |
| 2024-11-08 | 3.360 | 3.430 | 3.350 | 3.430 | 3.184 | 1,191,000 |
| 2024-11-07 | 3.430 | 3.470 | 3.280 | 3.350 | 3.110 | 2,728,000 |
| 2024-11-06 | 3.400 | 3.420 | 3.380 | 3.410 | 3.166 | 1,375,000 |
| 2024-11-05 | 3.380 | 3.430 | 3.370 | 3.380 | 3.138 | 1,426,000 |
| 2024-11-04 | 3.430 | 3.430 | 3.330 | 3.370 | 3.129 | 577,000 |
| 2024-10-31 | 3.430 | 3.430 | 3.320 | 3.420 | 3.175 | 619,000 |
| 2024-10-30 | 3.390 | 3.400 | 3.370 | 3.390 | 3.147 | 849,000 |
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.