Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 4.720
-0.020 (-0.42%)
At close: May 28, 2026
Nickel Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | -0.42% | 981,000 |
| May 26, 2026 | 4.63 | 4.77 | 4.62 | 4.74 | 4.74 | 2.60% | 1,019,000 |
| May 25, 2026 | 4.78 | 4.88 | 4.62 | 4.62 | 4.62 | -3.75% | 1,567,000 |
| May 22, 2026 | 4.70 | 4.84 | 4.67 | 4.80 | 4.80 | 1.05% | 6,679,000 |
| May 21, 2026 | 4.89 | 4.95 | 4.68 | 4.75 | 4.75 | -1.25% | 3,560,000 |
| May 20, 2026 | 4.55 | 4.86 | 4.55 | 4.81 | 4.81 | 6.89% | 18,824,000 |
| May 19, 2026 | 4.60 | 4.60 | 4.32 | 4.50 | 4.50 | -2.17% | 19,966,000 |
| May 18, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -6.12% | 13,087,000 |
| May 15, 2026 | 5.09 | 5.09 | 4.89 | 4.90 | 4.90 | -3.92% | 4,693,200 |
| May 14, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.39% | 1,960,800 |
| May 13, 2026 | 5.25 | 5.25 | 4.98 | 5.08 | 5.08 | -2.31% | 2,264,600 |
| May 12, 2026 | 5.14 | 5.25 | 4.85 | 5.20 | 5.20 | 1.56% | 10,609,500 |
| May 11, 2026 | 5.14 | 5.32 | 5.08 | 5.12 | 5.12 | -0.39% | 5,515,000 |
| May 8, 2026 | 5.06 | 5.19 | 5.03 | 5.14 | 5.14 | 0.98% | 4,195,700 |
| May 7, 2026 | 5.24 | 5.34 | 5.04 | 5.09 | 5.09 | -2.68% | 30,763,000 |
| May 6, 2026 | 5.20 | 5.54 | 5.20 | 5.23 | 5.23 | 1.36% | 46,409,200 |
| May 5, 2026 | 5.15 | 5.17 | 5.06 | 5.16 | 5.16 | -0.19% | 3,419,300 |
| May 4, 2026 | 5.02 | 5.24 | 4.96 | 5.17 | 5.17 | 2.99% | 9,179,000 |
| Apr 30, 2026 | 5.16 | 5.20 | 4.99 | 5.02 | 5.02 | -3.09% | 5,523,400 |
| Apr 29, 2026 | 5.20 | 5.28 | 5.15 | 5.18 | 5.18 | -0.38% | 4,603,700 |
| Apr 28, 2026 | 5.00 | 5.23 | 4.99 | 5.20 | 5.20 | 4.42% | 28,047,000 |
| Apr 27, 2026 | 4.86 | 5.05 | 4.81 | 4.98 | 4.98 | 4.84% | 21,569,000 |
| Apr 24, 2026 | 4.99 | 5.00 | 4.70 | 4.75 | 4.75 | -2.86% | 22,258,000 |
| Apr 23, 2026 | 4.95 | 5.10 | 4.85 | 4.89 | 4.89 | -1.21% | 6,751,000 |
| Apr 22, 2026 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 0.20% | 1,781,000 |
| Apr 21, 2026 | 4.96 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 1,343,000 |
| Apr 20, 2026 | 4.82 | 4.96 | 4.82 | 4.95 | 4.95 | 2.27% | 2,408,000 |
| Apr 17, 2026 | 4.81 | 4.90 | 4.75 | 4.84 | 4.84 | - | 1,902,000 |
| Apr 16, 2026 | 4.90 | 4.94 | 4.77 | 4.84 | 4.84 | -2.22% | 3,133,000 |
| Apr 15, 2026 | 5.01 | 5.06 | 4.85 | 4.95 | 4.95 | - | 6,289,000 |
| Apr 14, 2026 | 4.87 | 5.02 | 4.87 | 4.95 | 4.95 | 3.13% | 10,216,000 |
| Apr 13, 2026 | 4.60 | 4.83 | 4.50 | 4.80 | 4.80 | 1.69% | 3,995,000 |
| Apr 10, 2026 | 4.72 | 4.74 | 4.54 | 4.72 | 4.72 | - | 2,265,000 |
| Apr 8, 2026 | 4.59 | 4.78 | 4.58 | 4.72 | 4.72 | 4.89% | 6,233,000 |
| Apr 7, 2026 | 4.46 | 4.59 | 4.41 | 4.50 | 4.50 | 1.35% | 2,563,000 |
| Apr 6, 2026 | 4.43 | 4.51 | 4.30 | 4.44 | 4.44 | -1.99% | 3,520,000 |
| Apr 1, 2026 | 4.27 | 4.62 | 4.26 | 4.53 | 4.53 | 7.86% | 5,741,000 |
| Mar 31, 2026 | 4.17 | 4.23 | 4.13 | 4.20 | 4.20 | 1.69% | 3,409,000 |
| Mar 30, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 4.13 | -4.18% | 5,155,000 |
| Mar 27, 2026 | 4.34 | 4.34 | 4.20 | 4.31 | 4.31 | -0.69% | 1,792,000 |
| Mar 26, 2026 | 4.22 | 4.39 | 4.14 | 4.34 | 4.34 | 3.33% | 6,882,000 |
| Mar 25, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 4.20 | 2.44% | 7,317,000 |
| Mar 24, 2026 | 4.15 | 4.29 | 3.95 | 4.10 | 4.10 | 1.99% | 21,320,000 |
| Mar 23, 2026 | 4.25 | 4.28 | 4.01 | 4.02 | 4.02 | -7.16% | 11,876,000 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.21 | 4.33 | 4.33 | -7.87% | 15,884,000 |
| Mar 18, 2026 | 4.55 | 4.77 | 4.55 | 4.70 | 4.70 | 3.52% | 12,979,000 |
| Mar 17, 2026 | 4.83 | 4.92 | 4.50 | 4.54 | 4.54 | -5.81% | 11,021,000 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.66 | 4.82 | 4.82 | -2.63% | 5,017,000 |
| Mar 13, 2026 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | -2.56% | 2,241,800 |
| Mar 12, 2026 | 5.15 | 5.15 | 4.95 | 5.08 | 5.08 | -0.97% | 5,002,000 |