Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	9.330	9.420	9.300	9.400	8.518	3,811,200
2024-08-01	9.170	9.350	9.170	9.300	8.427	2,007,600
2024-07-31	9.010	9.220	9.010	9.170	8.309	2,521,700
2024-07-30	9.260	9.350	9.000	9.000	8.155	9,112,800
2024-07-29	9.400	9.550	9.250	9.250	8.382	3,019,100
2024-07-26	9.230	9.310	9.230	9.280	8.409	622,000
2024-07-25	9.300	9.480	9.200	9.200	8.337	2,253,400
2024-07-23	9.300	9.400	9.250	9.300	8.427	2,048,400
2024-07-22	9.520	9.600	9.190	9.190	8.328	5,534,700
2024-07-19	9.550	9.760	9.500	9.570	8.672	4,134,000
2024-07-18	9.430	9.630	9.430	9.510	8.617	764,000
2024-07-17	9.700	9.700	9.400	9.430	8.545	3,689,700
2024-07-16	9.580	9.720	9.500	9.500	8.608	4,244,500
2024-07-15	9.560	9.750	9.560	9.580	8.681	5,681,500
2024-07-12	9.850	9.900	9.550	9.550	8.654	1,444,600
2024-07-11	9.510	9.870	9.510	9.850	8.926	3,039,600
2024-07-10	9.840	9.840	9.500	9.510	8.617	5,508,600
2024-07-09	9.770	9.880	9.770	9.790	8.871	291,900
2024-07-08	9.880	9.960	9.800	9.800	8.880	1,044,700
2024-07-05	9.900	10.040	9.860	9.880	8.953	2,464,100
2024-07-04	9.940	9.940	9.800	9.860	8.935	2,954,100
2024-07-03	9.710	9.910	9.600	9.850	8.926	7,186,000
2024-07-02	9.600	9.780	9.510	9.700	8.790	2,029,000
2024-07-01	9.400	9.690	9.400	9.500	8.608	2,809,000
2024-06-28	9.680	9.790	9.360	9.400	8.518	12,037,500
2024-06-27	9.360	9.760	9.360	9.670	8.762	1,142,600
2024-06-26	9.550	9.600	9.330	9.350	8.473	8,247,300
2024-06-25	10.000	10.060	9.520	9.550	8.654	9,921,400
2024-06-24	10.040	10.220	9.930	10.000	9.061	5,609,700
2024-06-21	10.460	10.460	9.920	10.000	9.061	12,411,800
2024-06-20	10.580	10.620	10.400	10.600	9.605	3,102,200
2024-06-19	10.580	10.700	10.400	10.500	9.515	6,120,200
2024-06-18	10.340	10.580	10.320	10.580	9.587	846,100
2024-06-14	10.400	10.540	10.280	10.340	9.370	2,479,400
2024-06-13	10.620	10.620	10.400	10.400	9.424	1,201,000
2024-06-11	10.620	10.700	10.620	10.620	9.623	1,797,400
2024-06-10	10.720	10.720	10.600	10.700	9.696	1,352,700
2024-06-07	10.900	11.000	10.720	10.720	9.714	990,100
2024-06-06	10.760	10.800	10.620	10.800	9.786	2,964,700
2024-06-05	10.900	11.000	10.660	10.780	9.768	1,424,500
2024-06-04	11.100	11.140	10.860	10.860	9.841	935,600
2024-06-03	11.040	11.220	10.580	11.220	10.167	5,504,700
2024-05-31	10.920	11.200	10.520	11.200	10.149	4,771,000
2024-05-30	10.820	10.920	10.460	10.920	9.895	2,775,100
2024-05-29	11.000	11.140	10.800	10.900	9.877	908,100
2024-05-28	11.100	11.100	10.920	11.000	9.968	574,900
2024-05-27	11.000	11.240	10.800	11.240	10.185	854,500
2024-05-24	11.240	11.240	10.980	11.000	9.968	1,002,200
2024-05-23	11.100	11.360	11.000	11.360	10.294	1,257,300
2024-05-22	11.100	11.100	10.540	11.000	9.968	2,083,300
2024-05-21	11.260	11.260	10.920	11.100	10.058	1,653,500
2024-05-20	11.500	11.800	11.200	11.260	10.203	3,990,000
2024-05-17	11.220	11.540	11.220	11.500	10.421	3,186,500
2024-05-16	11.680	11.700	11.020	11.220	10.167	19,085,699
2024-05-15	11.700	11.900	11.660	11.700	10.602	2,871,400
2024-05-14	11.560	11.900	11.560	11.760	10.656	3,749,300
2024-05-13	11.300	11.760	11.100	11.700	10.602	7,302,700
2024-05-10	11.700	11.700	10.900	11.300	10.239	3,541,300
2024-05-09	11.200	11.900	11.200	11.700	10.602	10,843,400
2024-05-08	11.200	11.200	10.820	11.180	10.022	1,562,200

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2400 PHP
2025-12-03	0.1600 PHP
2025-04-24	0.1500 PHP
2024-11-29	0.1400 PHP
2024-05-09	0.1200 PHP
2023-12-13	0.1200 PHP
2022-09-05	0.1400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.