Nickel Asia Corporation (PSE:NIKL)
Philippines · Delayed Price · Currency is PHP 4.560
+0.020 (0.44%)
At close: Sep 14, 2026
Nickel Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.56 | 4.69 | 4.39 | 4.56 | 4.56 | 0.44% | 5,922,000 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.52 | 4.54 | 4.54 | -5.02% | 4,873,000 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | 0.63% | 2,364,000 |
| Sep 9, 2026 | 4.70 | 4.85 | 4.69 | 4.75 | 4.75 | 0.64% | 5,444,000 |
| Sep 8, 2026 | 4.59 | 4.78 | 4.59 | 4.72 | 4.72 | 2.83% | 11,621,000 |
| Sep 7, 2026 | 4.60 | 4.66 | 4.48 | 4.59 | 4.59 | -0.22% | 3,781,000 |
| Sep 4, 2026 | 4.65 | 4.76 | 4.51 | 4.60 | 4.60 | 1.10% | 9,871,000 |
| Sep 3, 2026 | 4.09 | 4.66 | 4.08 | 4.55 | 4.55 | 13.75% | 17,659,000 |
| Sep 2, 2026 | 4.01 | 4.08 | 3.93 | 4.00 | 4.00 | -2.68% | 3,391,000 |
| Sep 1, 2026 | 4.17 | 4.17 | 4.03 | 4.11 | 4.11 | -1.44% | 3,179,000 |
| Aug 28, 2026 | 4.12 | 4.18 | 4.09 | 4.17 | 4.17 | 1.71% | 1,355,000 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.05 | 4.10 | 4.10 | -4.43% | 3,626,000 |
| Aug 26, 2026 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | - | 2,997,000 |
| Aug 25, 2026 | 4.24 | 4.32 | 4.23 | 4.29 | 4.29 | 1.18% | 2,906,000 |
| Aug 24, 2026 | 4.17 | 4.33 | 4.17 | 4.24 | 4.24 | 1.68% | 5,341,000 |
| Aug 20, 2026 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | 1.71% | 4,278,000 |
| Aug 19, 2026 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | -0.49% | 2,233,000 |
| Aug 18, 2026 | 4.10 | 4.18 | 4.06 | 4.12 | 4.12 | 1.48% | 3,000,000 |
| Aug 17, 2026 | 4.00 | 4.10 | 3.92 | 4.06 | 4.06 | 1.50% | 3,112,000 |
| Aug 14, 2026 | 4.05 | 4.07 | 3.88 | 4.00 | 4.00 | -1.72% | 6,358,000 |
| Aug 13, 2026 | 4.25 | 4.25 | 4.05 | 4.07 | 4.07 | -4.24% | 6,783,000 |
| Aug 12, 2026 | 4.28 | 4.28 | 4.15 | 4.25 | 4.25 | - | 2,993,000 |
| Aug 11, 2026 | 4.26 | 4.35 | 4.11 | 4.25 | 4.25 | - | 28,731,000 |
| Aug 10, 2026 | 4.25 | 4.35 | 4.22 | 4.25 | 4.25 | 1.19% | 8,698,000 |
| Aug 7, 2026 | 4.30 | 4.33 | 4.09 | 4.20 | 4.20 | 1.94% | 11,620,000 |
| Aug 6, 2026 | 4.15 | 4.35 | 4.05 | 4.12 | 4.12 | - | 11,281,000 |
| Aug 5, 2026 | 4.03 | 4.20 | 3.97 | 4.12 | 4.12 | 3.52% | 9,397,000 |
| Aug 4, 2026 | 3.95 | 4.02 | 3.89 | 3.98 | 3.98 | 2.31% | 13,189,000 |
| Aug 3, 2026 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | 0.78% | 3,371,000 |
| Jul 31, 2026 | 3.72 | 3.90 | 3.71 | 3.86 | 3.86 | 4.04% | 11,071,000 |
| Jul 30, 2026 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.27% | 2,438,000 |
| Jul 29, 2026 | 3.72 | 3.72 | 3.69 | 3.72 | 3.72 | - | 2,565,000 |
| Jul 28, 2026 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | 0.54% | 2,342,000 |
| Jul 27, 2026 | 3.80 | 3.88 | 3.62 | 3.70 | 3.70 | -1.60% | 4,280,000 |
| Jul 24, 2026 | 3.76 | 3.78 | 3.71 | 3.76 | 3.76 | - | 4,172,000 |
| Jul 23, 2026 | 3.71 | 3.84 | 3.71 | 3.76 | 3.76 | 1.62% | 6,852,000 |
| Jul 22, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 4,624,000 |
| Jul 21, 2026 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | 2.25% | 3,166,000 |
| Jul 20, 2026 | 3.65 | 3.67 | 3.56 | 3.56 | 3.56 | -1.66% | 2,533,000 |
| Jul 17, 2026 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | - | 3,089,000 |
| Jul 16, 2026 | 3.59 | 3.75 | 3.56 | 3.62 | 3.62 | 0.84% | 3,546,000 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.53 | 3.59 | 3.59 | -0.28% | 1,307,000 |
| Jul 14, 2026 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | 1.98% | 918,000 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.45 | 3.53 | 3.53 | -1.94% | 3,015,000 |
| Jul 10, 2026 | 3.70 | 3.71 | 3.53 | 3.60 | 3.60 | -1.91% | 3,338,000 |
| Jul 9, 2026 | 3.63 | 3.67 | 3.48 | 3.67 | 3.67 | 1.10% | 5,444,000 |
| Jul 8, 2026 | 3.67 | 3.71 | 3.63 | 3.63 | 3.63 | 0.28% | 2,736,000 |
| Jul 7, 2026 | 3.77 | 3.77 | 3.59 | 3.62 | 3.62 | -3.47% | 2,948,000 |
| Jul 6, 2026 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | - | 1,742,000 |
| Jul 3, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | 3.88% | 1,902,000 |