Nickel Asia Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.790 | 3.800 | 3.680 | 3.800 | 3.800 | 1,577,000 |
| 2026-10-15 | 3.860 | 3.860 | 3.790 | 3.790 | 3.790 | 1,765,000 |
| 2026-10-14 | 3.830 | 3.890 | 3.820 | 3.850 | 3.850 | 714,000 |
| 2026-10-13 | 3.890 | 3.950 | 3.830 | 3.830 | 3.830 | 289,000 |
| 2026-10-12 | 3.900 | 3.960 | 3.870 | 3.890 | 3.890 | 1,058,000 |
| 2026-10-09 | 3.870 | 4.020 | 3.840 | 3.900 | 3.900 | 2,012,000 |
| 2026-10-08 | 3.910 | 3.940 | 3.820 | 3.870 | 3.870 | 1,830,000 |
| 2026-10-07 | 3.780 | 3.970 | 3.780 | 3.930 | 3.930 | 1,435,000 |
| 2026-10-06 | 3.830 | 3.880 | 3.760 | 3.780 | 3.780 | 969,000 |
| 2026-10-05 | 3.780 | 3.880 | 3.760 | 3.830 | 3.830 | 2,154,000 |
| 2026-10-02 | 3.900 | 3.900 | 3.720 | 3.820 | 3.820 | 2,745,000 |
| 2026-10-01 | 3.990 | 4.030 | 3.810 | 3.940 | 3.940 | 2,933,000 |
| 2026-09-30 | 3.960 | 4.000 | 3.890 | 4.000 | 4.000 | 4,256,000 |
| 2026-09-29 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 535,000 |
| 2026-09-28 | 4.000 | 4.060 | 3.940 | 4.000 | 4.000 | 3,200,000 |
| 2026-09-25 | 3.980 | 4.080 | 3.900 | 4.070 | 4.070 | 1,116,000 |
| 2026-09-24 | 4.190 | 4.190 | 3.950 | 3.970 | 3.970 | 5,428,000 |
| 2026-09-23 | 4.150 | 4.230 | 4.150 | 4.200 | 4.200 | 1,621,000 |
| 2026-09-22 | 4.150 | 4.230 | 4.120 | 4.130 | 4.130 | 1,783,000 |
| 2026-09-21 | 4.260 | 4.270 | 4.110 | 4.140 | 4.140 | 2,907,000 |
| 2026-09-18 | 4.210 | 4.280 | 4.070 | 4.280 | 4.280 | 7,380,000 |
| 2026-09-17 | 4.170 | 4.300 | 4.160 | 4.210 | 4.210 | 3,285,000 |
| 2026-09-16 | 4.440 | 4.450 | 4.160 | 4.190 | 4.190 | 8,124,000 |
| 2026-09-15 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 3,549,000 |
| 2026-09-14 | 4.560 | 4.690 | 4.390 | 4.560 | 4.560 | 5,922,000 |
| 2026-09-11 | 4.750 | 4.750 | 4.520 | 4.540 | 4.540 | 4,873,000 |
| 2026-09-10 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 2,364,000 |
| 2026-09-09 | 4.700 | 4.850 | 4.690 | 4.750 | 4.750 | 5,444,000 |
| 2026-09-08 | 4.590 | 4.780 | 4.590 | 4.720 | 4.720 | 11,621,000 |
| 2026-09-07 | 4.600 | 4.660 | 4.480 | 4.590 | 4.590 | 3,781,000 |
| 2026-09-04 | 4.650 | 4.760 | 4.510 | 4.600 | 4.600 | 9,871,000 |
| 2026-09-03 | 4.090 | 4.660 | 4.080 | 4.550 | 4.550 | 17,659,000 |
| 2026-09-02 | 4.010 | 4.080 | 3.930 | 4.000 | 4.000 | 3,391,000 |
| 2026-09-01 | 4.170 | 4.170 | 4.030 | 4.110 | 4.110 | 3,179,000 |
| 2026-08-28 | 4.120 | 4.180 | 4.090 | 4.170 | 4.170 | 1,355,000 |
| 2026-08-27 | 4.280 | 4.280 | 4.050 | 4.100 | 4.100 | 3,626,000 |
| 2026-08-26 | 4.290 | 4.290 | 4.270 | 4.290 | 4.290 | 2,997,000 |
| 2026-08-25 | 4.240 | 4.320 | 4.230 | 4.290 | 4.290 | 2,906,000 |
| 2026-08-24 | 4.170 | 4.330 | 4.170 | 4.240 | 4.240 | 5,341,000 |
| 2026-08-20 | 4.200 | 4.240 | 4.140 | 4.170 | 4.170 | 4,278,000 |
| 2026-08-19 | 4.120 | 4.140 | 4.050 | 4.100 | 4.100 | 2,233,000 |
| 2026-08-18 | 4.100 | 4.180 | 4.060 | 4.120 | 4.120 | 3,000,000 |
| 2026-08-17 | 4.000 | 4.100 | 3.920 | 4.060 | 4.060 | 3,112,000 |
| 2026-08-14 | 4.050 | 4.070 | 3.880 | 4.000 | 4.000 | 6,358,000 |
| 2026-08-13 | 4.250 | 4.250 | 4.050 | 4.070 | 4.070 | 6,783,000 |
| 2026-08-12 | 4.280 | 4.280 | 4.150 | 4.250 | 4.250 | 2,993,000 |
| 2026-08-11 | 4.260 | 4.350 | 4.110 | 4.250 | 4.250 | 28,731,000 |
| 2026-08-10 | 4.250 | 4.350 | 4.220 | 4.250 | 4.250 | 8,698,000 |
| 2026-08-07 | 4.300 | 4.330 | 4.090 | 4.200 | 4.200 | 11,620,000 |
| 2026-08-06 | 4.150 | 4.350 | 4.050 | 4.120 | 4.120 | 11,281,000 |
| 2026-08-05 | 4.030 | 4.200 | 3.970 | 4.120 | 4.120 | 9,397,000 |
| 2026-08-04 | 3.950 | 4.020 | 3.890 | 3.980 | 3.980 | 13,189,000 |
| 2026-08-03 | 3.940 | 3.950 | 3.860 | 3.890 | 3.890 | 3,371,000 |
| 2026-07-31 | 3.720 | 3.900 | 3.710 | 3.860 | 3.860 | 11,071,000 |
| 2026-07-30 | 3.730 | 3.780 | 3.670 | 3.710 | 3.710 | 2,438,000 |
| 2026-07-29 | 3.720 | 3.720 | 3.690 | 3.720 | 3.720 | 2,565,000 |
| 2026-07-28 | 3.710 | 3.770 | 3.680 | 3.720 | 3.720 | 2,342,000 |
| 2026-07-27 | 3.800 | 3.880 | 3.620 | 3.700 | 3.700 | 4,280,000 |
| 2026-07-24 | 3.760 | 3.780 | 3.710 | 3.760 | 3.760 | 4,172,000 |
| 2026-07-23 | 3.710 | 3.840 | 3.710 | 3.760 | 3.760 | 6,852,000 |
Page 1 of 5 · 243 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.